4,510.00
-25(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,525 | 4,510 | 4,510 | 4,595 | 4,500 | 110,800 |
| February 19, 2026 | 4,445 | 4,535 | 4,535 | 4,615 | 4,435 | 210,500 |
| February 18, 2026 | 4,370 | 4,410 | 4,410 | 4,445 | 4,370 | 96,400 |
| February 17, 2026 | 4,315 | 4,360 | 4,360 | 4,365 | 4,290 | 47,400 |
| February 16, 2026 | 4,385 | 4,330 | 4,330 | 4,385 | 4,315 | 45,600 |
| February 13, 2026 | 4,425 | 4,355 | 4,355 | 4,430 | 4,325 | 60,700 |
| February 12, 2026 | 4,350 | 4,425 | 4,425 | 4,425 | 4,305 | 100,400 |
| February 10, 2026 | 4,235 | 4,305 | 4,305 | 4,320 | 4,235 | 99,700 |
| February 09, 2026 | 4,265 | 4,240 | 4,240 | 4,275 | 4,205 | 56,000 |
| February 06, 2026 | 4,135 | 4,195 | 4,195 | 4,205 | 4,095 | 71,900 |
| February 05, 2026 | 4,165 | 4,145 | 4,145 | 4,205 | 4,145 | 61,000 |
| February 04, 2026 | 4,085 | 4,160 | 4,160 | 4,180 | 4,065 | 93,300 |
| February 03, 2026 | 4,015 | 4,085 | 4,085 | 4,095 | 3,995 | 110,100 |
| February 02, 2026 | 3,970 | 4,000 | 4,000 | 4,150 | 3,960 | 204,500 |
| January 30, 2026 | 4,250 | 4,250 | 4,250 | 4,280 | 4,230 | 80,600 |
| January 29, 2026 | 4,225 | 4,250 | 4,250 | 4,250 | 4,175 | 53,700 |
| January 28, 2026 | 4,260 | 4,225 | 4,225 | 4,270 | 4,205 | 67,100 |
| January 27, 2026 | 4,245 | 4,285 | 4,285 | 4,300 | 4,230 | 49,300 |
| January 26, 2026 | 4,350 | 4,300 | 4,300 | 4,370 | 4,285 | 48,100 |
| January 23, 2026 | 4,440 | 4,420 | 4,420 | 4,450 | 4,390 | 60,400 |
| January 22, 2026 | 4,355 | 4,425 | 4,425 | 4,440 | 4,355 | 53,200 |
| January 21, 2026 | 4,310 | 4,365 | 4,365 | 4,365 | 4,300 | 64,000 |
| January 20, 2026 | 4,370 | 4,350 | 4,350 | 4,395 | 4,335 | 53,600 |
| January 19, 2026 | 4,420 | 4,390 | 4,390 | 4,420 | 4,340 | 50,800 |
| January 16, 2026 | 4,375 | 4,430 | 4,430 | 4,430 | 4,355 | 102,600 |
| January 15, 2026 | 4,350 | 4,355 | 4,355 | 4,375 | 4,325 | 65,400 |
| January 14, 2026 | 4,370 | 4,400 | 4,400 | 4,415 | 4,365 | 74,700 |
| January 13, 2026 | 4,440 | 4,410 | 4,410 | 4,470 | 4,390 | 78,900 |
| January 09, 2026 | 4,355 | 4,375 | 4,375 | 4,415 | 4,335 | 56,300 |
| January 08, 2026 | 4,350 | 4,305 | 4,305 | 4,375 | 4,290 | 67,100 |
| January 07, 2026 | 4,345 | 4,350 | 4,350 | 4,415 | 4,325 | 52,100 |
| January 06, 2026 | 4,375 | 4,375 | 4,375 | 4,405 | 4,340 | 54,700 |
| January 05, 2026 | 4,300 | 4,350 | 4,350 | 4,400 | 4,300 | 58,600 |
| December 30, 2025 | 4,365 | 4,285 | 4,285 | 4,365 | 4,285 | 40,000 |
| December 29, 2025 | 4,350 | 4,345 | 4,345 | 4,365 | 4,320 | 41,000 |
| December 26, 2025 | 4,380 | 4,345 | 4,345 | 4,385 | 4,325 | 37,500 |
| December 25, 2025 | 4,355 | 4,365 | 4,365 | 4,380 | 4,340 | 17,800 |
| December 24, 2025 | 4,320 | 4,350 | 4,350 | 4,375 | 4,320 | 36,200 |
| December 23, 2025 | 4,315 | 4,340 | 4,340 | 4,355 | 4,305 | 32,100 |
| December 22, 2025 | 4,335 | 4,315 | 4,315 | 4,365 | 4,290 | 52,200 |
| December 19, 2025 | 4,310 | 4,285 | 4,285 | 4,345 | 4,285 | 167,400 |
| December 18, 2025 | 4,320 | 4,315 | 4,315 | 4,335 | 4,285 | 45,100 |
| December 17, 2025 | 4,310 | 4,295 | 4,295 | 4,320 | 4,250 | 34,400 |
| December 16, 2025 | 4,425 | 4,315 | 4,315 | 4,425 | 4,305 | 50,800 |
| December 15, 2025 | 4,460 | 4,425 | 4,425 | 4,480 | 4,385 | 59,700 |
| December 12, 2025 | 4,395 | 4,415 | 4,415 | 4,415 | 4,325 | 63,100 |
| December 11, 2025 | 4,400 | 4,340 | 4,340 | 4,400 | 4,285 | 36,600 |
| December 10, 2025 | 4,355 | 4,365 | 4,365 | 4,420 | 4,350 | 86,000 |
| December 09, 2025 | 4,380 | 4,285 | 4,285 | 4,425 | 4,285 | 67,600 |
| December 08, 2025 | 4,310 | 4,375 | 4,375 | 4,380 | 4,295 | 48,000 |
| December 05, 2025 | 4,240 | 4,300 | 4,300 | 4,310 | 4,235 | 38,500 |
| December 04, 2025 | 4,200 | 4,295 | 4,295 | 4,295 | 4,195 | 39,700 |
| December 03, 2025 | 4,305 | 4,200 | 4,200 | 4,320 | 4,200 | 76,900 |
| December 02, 2025 | 4,290 | 4,315 | 4,315 | 4,325 | 4,255 | 54,400 |
| December 01, 2025 | 4,315 | 4,250 | 4,250 | 4,320 | 4,230 | 46,000 |
| November 28, 2025 | 4,295 | 4,335 | 4,335 | 4,355 | 4,295 | 44,100 |
| November 27, 2025 | 4,255 | 4,295 | 4,295 | 4,320 | 4,245 | 56,600 |
| November 26, 2025 | 4,250 | 4,240 | 4,240 | 4,255 | 4,210 | 69,900 |
| November 25, 2025 | 4,270 | 4,190 | 4,190 | 4,270 | 4,115 | 92,300 |
| November 21, 2025 | 4,165 | 4,215 | 4,215 | 4,285 | 4,150 | 116,600 |