4,580.00
-10(-0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,645 | 4,580 | 4,580 | 4,650 | 4,525 | 34,100 |
| February 19, 2026 | 4,560 | 4,590 | 4,590 | 4,590 | 4,480 | 36,600 |
| February 18, 2026 | 4,565 | 4,510 | 4,510 | 4,600 | 4,500 | 17,800 |
| February 17, 2026 | 4,585 | 4,525 | 4,525 | 4,585 | 4,445 | 15,600 |
| February 16, 2026 | 4,440 | 4,515 | 4,515 | 4,520 | 4,385 | 18,800 |
| February 13, 2026 | 4,440 | 4,445 | 4,445 | 4,500 | 4,330 | 22,900 |
| February 12, 2026 | 4,565 | 4,475 | 4,475 | 4,615 | 4,475 | 23,100 |
| February 10, 2026 | 4,410 | 4,615 | 4,615 | 4,635 | 4,410 | 41,000 |
| February 09, 2026 | 4,400 | 4,445 | 4,445 | 4,455 | 4,355 | 54,000 |
| February 06, 2026 | 4,305 | 4,370 | 4,370 | 4,370 | 4,260 | 12,700 |
| February 05, 2026 | 4,395 | 4,320 | 4,320 | 4,395 | 4,290 | 26,700 |
| February 04, 2026 | 4,255 | 4,370 | 4,370 | 4,370 | 4,185 | 32,000 |
| February 03, 2026 | 4,220 | 4,235 | 4,235 | 4,285 | 4,195 | 12,600 |
| February 02, 2026 | 4,305 | 4,230 | 4,230 | 4,360 | 4,200 | 22,700 |
| January 30, 2026 | 4,365 | 4,305 | 4,305 | 4,370 | 4,275 | 15,900 |
| January 29, 2026 | 4,305 | 4,365 | 4,365 | 4,365 | 4,270 | 18,700 |
| January 28, 2026 | 4,365 | 4,285 | 4,285 | 4,375 | 4,285 | 32,300 |
| January 27, 2026 | 4,415 | 4,425 | 4,425 | 4,455 | 4,350 | 33,400 |
| January 26, 2026 | 4,585 | 4,375 | 4,375 | 4,610 | 4,370 | 53,100 |
| January 23, 2026 | 4,545 | 4,655 | 4,655 | 4,685 | 4,545 | 19,200 |
| January 22, 2026 | 4,575 | 4,540 | 4,540 | 4,575 | 4,505 | 12,300 |
| January 21, 2026 | 4,480 | 4,575 | 4,575 | 4,610 | 4,455 | 25,600 |
| January 20, 2026 | 4,655 | 4,550 | 4,550 | 4,655 | 4,530 | 32,800 |
| January 19, 2026 | 4,855 | 4,690 | 4,690 | 4,855 | 4,660 | 32,500 |
| January 16, 2026 | 4,775 | 4,860 | 4,860 | 4,860 | 4,765 | 30,900 |
| January 15, 2026 | 4,690 | 4,775 | 4,775 | 4,790 | 4,605 | 22,000 |
| January 14, 2026 | 4,875 | 4,735 | 4,735 | 4,880 | 4,700 | 40,300 |
| January 13, 2026 | 4,900 | 4,885 | 4,885 | 4,970 | 4,870 | 18,500 |
| January 09, 2026 | 4,880 | 4,890 | 4,890 | 4,955 | 4,865 | 16,700 |
| January 08, 2026 | 4,825 | 4,910 | 4,910 | 4,945 | 4,810 | 22,200 |
| January 07, 2026 | 4,690 | 4,805 | 4,805 | 4,985 | 4,660 | 110,400 |
| January 06, 2026 | 4,630 | 4,690 | 4,690 | 4,715 | 4,615 | 37,100 |
| January 05, 2026 | 4,740 | 4,560 | 4,560 | 4,790 | 4,555 | 58,600 |
| December 30, 2025 | 4,920 | 4,765 | 4,765 | 4,920 | 4,765 | 30,000 |
| December 29, 2025 | 4,780 | 4,850 | 4,850 | 4,920 | 4,740 | 82,900 |
| December 26, 2025 | 4,925 | 4,960 | 4,960 | 4,960 | 4,830 | 52,700 |
| December 25, 2025 | 4,900 | 4,865 | 4,865 | 4,900 | 4,850 | 12,200 |
| December 24, 2025 | 4,870 | 4,850 | 4,850 | 4,920 | 4,810 | 22,300 |
| December 23, 2025 | 4,630 | 4,865 | 4,865 | 4,875 | 4,630 | 44,500 |
| December 22, 2025 | 4,725 | 4,630 | 4,630 | 4,760 | 4,605 | 62,200 |
| December 19, 2025 | 4,860 | 4,745 | 4,745 | 4,860 | 4,715 | 86,400 |
| December 18, 2025 | 4,795 | 4,920 | 4,920 | 5,060 | 4,715 | 324,900 |
| December 17, 2025 | 4,585 | 4,585 | 4,585 | 4,585 | 4,585 | 10,200 |
| December 16, 2025 | 3,880 | 3,885 | 3,885 | 3,910 | 3,860 | 12,900 |
| December 15, 2025 | 3,925 | 3,865 | 3,865 | 3,925 | 3,835 | 12,400 |
| December 12, 2025 | 3,795 | 3,925 | 3,925 | 3,925 | 3,790 | 36,500 |
| December 11, 2025 | 3,785 | 3,770 | 3,770 | 3,790 | 3,735 | 18,300 |
| December 10, 2025 | 3,785 | 3,770 | 3,770 | 3,785 | 3,740 | 12,300 |
| December 09, 2025 | 3,750 | 3,735 | 3,735 | 3,785 | 3,720 | 11,000 |
| December 08, 2025 | 3,700 | 3,785 | 3,785 | 3,785 | 3,690 | 33,500 |
| December 05, 2025 | 3,695 | 3,645 | 3,645 | 3,740 | 3,640 | 45,700 |
| December 04, 2025 | 3,700 | 3,680 | 3,680 | 3,745 | 3,680 | 19,700 |
| December 03, 2025 | 3,810 | 3,715 | 3,715 | 3,810 | 3,715 | 6,600 |
| December 02, 2025 | 3,730 | 3,740 | 3,740 | 3,810 | 3,710 | 13,800 |
| December 01, 2025 | 3,735 | 3,755 | 3,755 | 3,770 | 3,725 | 13,500 |
| November 28, 2025 | 3,740 | 3,725 | 3,725 | 3,780 | 3,725 | 15,900 |
| November 27, 2025 | 3,650 | 3,720 | 3,720 | 3,750 | 3,630 | 23,800 |
| November 26, 2025 | 3,605 | 3,660 | 3,660 | 3,690 | 3,590 | 39,300 |
| November 25, 2025 | 3,655 | 3,600 | 3,600 | 3,655 | 3,580 | 18,100 |
| November 21, 2025 | 3,605 | 3,670 | 3,670 | 3,670 | 3,605 | 10,600 |