4,037.00
-4(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,020 | 4,037 | 4,037 | 4,064 | 4,003 | 327,100 |
| February 19, 2026 | 4,044 | 4,041 | 4,041 | 4,050 | 3,989 | 349,400 |
| February 18, 2026 | 4,050 | 4,063 | 4,063 | 4,117 | 4,041 | 459,000 |
| February 17, 2026 | 4,000 | 4,013 | 4,013 | 4,039 | 3,966 | 439,800 |
| February 16, 2026 | 4,043 | 4,002 | 4,002 | 4,062 | 3,967 | 577,400 |
| February 13, 2026 | 4,172 | 4,021 | 4,021 | 4,226 | 4,021 | 909,000 |
| February 12, 2026 | 4,311 | 4,227 | 4,227 | 4,456 | 4,132 | 909,500 |
| February 10, 2026 | 4,322 | 4,310 | 4,310 | 4,343 | 4,289 | 355,300 |
| February 09, 2026 | 4,297 | 4,305 | 4,305 | 4,318 | 4,263 | 394,200 |
| February 06, 2026 | 4,179 | 4,242 | 4,242 | 4,253 | 4,178 | 258,600 |
| February 05, 2026 | 4,198 | 4,225 | 4,225 | 4,258 | 4,173 | 339,100 |
| February 04, 2026 | 4,151 | 4,187 | 4,187 | 4,194 | 4,115 | 360,700 |
| February 03, 2026 | 4,102 | 4,151 | 4,151 | 4,180 | 4,089 | 362,800 |
| February 02, 2026 | 4,149 | 4,102 | 4,102 | 4,167 | 4,082 | 374,800 |
| January 30, 2026 | 4,031 | 4,059 | 4,059 | 4,083 | 4,009 | 391,700 |
| January 29, 2026 | 3,986 | 4,003 | 4,003 | 4,003 | 3,946 | 555,500 |
| January 28, 2026 | 4,067 | 4,015 | 4,015 | 4,082 | 4,003 | 382,500 |
| January 27, 2026 | 4,035 | 4,067 | 4,067 | 4,089 | 4,027 | 269,000 |
| January 26, 2026 | 4,076 | 4,079 | 4,079 | 4,097 | 4,050 | 257,400 |
| January 23, 2026 | 4,120 | 4,117 | 4,117 | 4,149 | 4,096 | 327,500 |
| January 22, 2026 | 4,061 | 4,100 | 4,100 | 4,101 | 4,046 | 346,300 |
| January 21, 2026 | 4,025 | 4,047 | 4,047 | 4,047 | 4,000 | 273,100 |
| January 20, 2026 | 4,051 | 4,066 | 4,066 | 4,096 | 4,045 | 209,200 |
| January 19, 2026 | 4,090 | 4,099 | 4,099 | 4,124 | 4,081 | 235,500 |
| January 16, 2026 | 4,082 | 4,108 | 4,108 | 4,108 | 4,055 | 217,100 |
| January 15, 2026 | 4,051 | 4,085 | 4,085 | 4,125 | 4,051 | 346,000 |
| January 14, 2026 | 4,069 | 4,121 | 4,121 | 4,146 | 4,068 | 307,200 |
| January 13, 2026 | 4,100 | 4,059 | 4,059 | 4,100 | 4,032 | 224,500 |
| January 09, 2026 | 4,047 | 4,060 | 4,060 | 4,074 | 4,004 | 291,700 |
| January 08, 2026 | 3,993 | 4,005 | 4,005 | 4,028 | 3,990 | 312,700 |
| January 07, 2026 | 3,995 | 4,044 | 4,044 | 4,072 | 3,980 | 308,900 |
| January 06, 2026 | 4,003 | 4,033 | 4,033 | 4,038 | 3,999 | 276,300 |
| January 05, 2026 | 3,983 | 3,995 | 3,995 | 4,025 | 3,960 | 203,900 |
| December 30, 2025 | 3,986 | 3,960 | 3,960 | 3,988 | 3,960 | 130,900 |
| December 29, 2025 | 3,971 | 3,978 | 3,978 | 3,989 | 3,953 | 157,100 |
| December 26, 2025 | 3,995 | 3,970 | 3,970 | 3,995 | 3,955 | 101,300 |
| December 25, 2025 | 3,966 | 3,975 | 3,975 | 3,975 | 3,954 | 77,200 |
| December 24, 2025 | 3,990 | 3,966 | 3,966 | 3,997 | 3,954 | 143,500 |
| December 23, 2025 | 3,981 | 4,000 | 4,000 | 4,001 | 3,976 | 119,100 |
| December 22, 2025 | 4,021 | 3,993 | 3,993 | 4,030 | 3,981 | 201,700 |
| December 19, 2025 | 3,993 | 3,988 | 3,988 | 4,005 | 3,974 | 330,900 |
| December 18, 2025 | 3,978 | 3,999 | 3,999 | 4,017 | 3,961 | 217,400 |
| December 17, 2025 | 3,972 | 3,952 | 3,952 | 3,974 | 3,936 | 217,700 |
| December 16, 2025 | 4,028 | 3,960 | 3,960 | 4,051 | 3,945 | 263,700 |
| December 15, 2025 | 4,043 | 4,037 | 4,037 | 4,075 | 4,024 | 302,000 |
| December 12, 2025 | 3,992 | 4,043 | 4,043 | 4,043 | 3,957 | 407,400 |
| December 11, 2025 | 3,950 | 3,922 | 3,922 | 3,954 | 3,913 | 276,500 |
| December 10, 2025 | 3,914 | 3,923 | 3,923 | 3,946 | 3,898 | 324,600 |
| December 09, 2025 | 3,902 | 3,897 | 3,897 | 3,918 | 3,865 | 164,600 |
| December 08, 2025 | 3,887 | 3,897 | 3,897 | 3,917 | 3,860 | 241,400 |
| December 05, 2025 | 3,897 | 3,864 | 3,864 | 3,930 | 3,834 | 236,100 |
| December 04, 2025 | 3,900 | 3,919 | 3,919 | 3,939 | 3,890 | 332,900 |
| December 03, 2025 | 3,916 | 3,900 | 3,900 | 3,926 | 3,886 | 253,800 |
| December 02, 2025 | 3,931 | 3,939 | 3,939 | 3,953 | 3,914 | 325,300 |
| December 01, 2025 | 3,966 | 3,935 | 3,935 | 3,966 | 3,923 | 344,000 |
| November 28, 2025 | 4,028 | 3,978 | 3,978 | 4,028 | 3,958 | 235,900 |
| November 27, 2025 | 3,949 | 3,972 | 3,972 | 3,972 | 3,944 | 189,500 |
| November 26, 2025 | 3,866 | 3,940 | 3,940 | 3,945 | 3,865 | 407,700 |
| November 25, 2025 | 3,905 | 3,851 | 3,851 | 3,923 | 3,845 | 331,000 |
| November 21, 2025 | 3,860 | 3,923 | 3,923 | 3,928 | 3,856 | 362,700 |