5,055.00
-43(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,097 | 5,055 | 5,055 | 5,130 | 5,025 | 982,900 |
| February 19, 2026 | 4,968 | 5,098 | 5,098 | 5,098 | 4,953 | 1.14M |
| February 18, 2026 | 4,897 | 4,956 | 4,956 | 5,019 | 4,848 | 1.39M |
| February 17, 2026 | 4,697 | 4,759 | 4,759 | 4,771 | 4,610 | 1.32M |
| February 16, 2026 | 4,585 | 4,724 | 4,724 | 4,729 | 4,574 | 2.42M |
| February 13, 2026 | 4,550 | 4,515 | 4,515 | 4,614 | 4,295 | 4.36M |
| February 12, 2026 | 5,184 | 5,200 | 5,200 | 5,208 | 5,138 | 976,700 |
| February 10, 2026 | 5,076 | 5,128 | 5,128 | 5,146 | 5,075 | 844,600 |
| February 09, 2026 | 5,101 | 5,083 | 5,083 | 5,138 | 5,053 | 915,500 |
| February 06, 2026 | 4,879 | 5,001 | 5,001 | 5,020 | 4,821 | 1.48M |
| February 05, 2026 | 4,940 | 4,904 | 4,904 | 4,942 | 4,858 | 878,200 |
| February 04, 2026 | 4,846 | 4,927 | 4,927 | 4,955 | 4,809 | 1.41M |
| February 03, 2026 | 4,831 | 4,802 | 4,802 | 4,887 | 4,779 | 2.18M |
| February 02, 2026 | 4,598 | 4,577 | 4,577 | 4,649 | 4,535 | 1.03M |
| January 30, 2026 | 4,525 | 4,596 | 4,596 | 4,622 | 4,510 | 1.55M |
| January 29, 2026 | 4,480 | 4,482 | 4,482 | 4,567 | 4,449 | 1.82M |
| January 28, 2026 | 4,331 | 4,340 | 4,340 | 4,393 | 4,324 | 996,000 |
| January 27, 2026 | 4,276 | 4,369 | 4,369 | 4,403 | 4,272 | 1.1M |
| January 26, 2026 | 4,352 | 4,269 | 4,269 | 4,413 | 4,251 | 985,400 |
| January 23, 2026 | 4,362 | 4,374 | 4,374 | 4,428 | 4,354 | 1.21M |
| January 22, 2026 | 4,320 | 4,327 | 4,327 | 4,360 | 4,307 | 1.15M |
| January 21, 2026 | 4,204 | 4,277 | 4,277 | 4,277 | 4,195 | 827,300 |
| January 20, 2026 | 4,242 | 4,263 | 4,263 | 4,285 | 4,222 | 884,700 |
| January 19, 2026 | 4,289 | 4,229 | 4,229 | 4,320 | 4,193 | 1.05M |
| January 16, 2026 | 4,280 | 4,353 | 4,353 | 4,357 | 4,277 | 1.16M |
| January 15, 2026 | 4,180 | 4,261 | 4,261 | 4,270 | 4,180 | 973,100 |
| January 14, 2026 | 4,140 | 4,220 | 4,220 | 4,240 | 4,138 | 1.55M |
| January 13, 2026 | 4,120 | 4,170 | 4,170 | 4,180 | 4,111 | 2M |
| January 09, 2026 | 4,047 | 4,057 | 4,057 | 4,079 | 4,040 | 798,900 |
| January 08, 2026 | 4,070 | 4,032 | 4,032 | 4,085 | 4,026 | 703,600 |
| January 07, 2026 | 4,070 | 4,096 | 4,096 | 4,116 | 4,057 | 979,200 |
| January 06, 2026 | 4,065 | 4,066 | 4,066 | 4,094 | 4,035 | 773,000 |
| January 05, 2026 | 4,027 | 4,048 | 4,048 | 4,052 | 4,018 | 951,100 |
| December 30, 2025 | 4,000 | 4,007 | 4,007 | 4,030 | 3,990 | 894,100 |
| December 29, 2025 | 3,972 | 4,012 | 4,012 | 4,015 | 3,950 | 1.59M |
| December 26, 2025 | 4,120 | 4,119 | 4,119 | 4,129 | 4,102 | 1.44M |
| December 25, 2025 | 4,141 | 4,120 | 4,120 | 4,147 | 4,098 | 713,300 |
| December 24, 2025 | 4,095 | 4,099 | 4,099 | 4,123 | 4,087 | 833,500 |
| December 23, 2025 | 4,100 | 4,086 | 4,086 | 4,117 | 4,084 | 674,200 |
| December 22, 2025 | 4,102 | 4,086 | 4,086 | 4,112 | 4,078 | 971,800 |
| December 19, 2025 | 4,080 | 4,061 | 4,061 | 4,090 | 4,055 | 934,100 |
| December 18, 2025 | 4,028 | 4,066 | 4,066 | 4,080 | 4,009 | 952,800 |
| December 17, 2025 | 4,030 | 4,025 | 4,025 | 4,044 | 3,981 | 1.17M |
| December 16, 2025 | 4,182 | 4,075 | 4,075 | 4,182 | 4,075 | 1.23M |
| December 15, 2025 | 4,180 | 4,182 | 4,182 | 4,206 | 4,145 | 892,000 |
| December 12, 2025 | 4,212 | 4,186 | 4,186 | 4,244 | 4,162 | 1.98M |
| December 11, 2025 | 4,237 | 4,256 | 4,256 | 4,271 | 4,204 | 840,500 |
| December 10, 2025 | 4,221 | 4,216 | 4,216 | 4,293 | 4,186 | 1.1M |
| December 09, 2025 | 4,181 | 4,197 | 4,197 | 4,215 | 4,180 | 772,400 |
| December 08, 2025 | 4,190 | 4,179 | 4,179 | 4,213 | 4,155 | 716,700 |
| December 05, 2025 | 4,151 | 4,159 | 4,159 | 4,178 | 4,136 | 776,400 |
| December 04, 2025 | 4,023 | 4,175 | 4,175 | 4,186 | 4,017 | 1.3M |
| December 03, 2025 | 4,017 | 4,023 | 4,023 | 4,039 | 3,998 | 695,200 |
| December 02, 2025 | 4,015 | 4,014 | 4,014 | 4,048 | 3,993 | 668,000 |
| December 01, 2025 | 4,020 | 4,010 | 4,010 | 4,030 | 3,990 | 926,300 |
| November 28, 2025 | 3,970 | 3,999 | 3,999 | 4,009 | 3,965 | 1.33M |
| November 27, 2025 | 3,935 | 3,960 | 3,960 | 3,970 | 3,907 | 782,900 |
| November 26, 2025 | 3,860 | 3,912 | 3,912 | 3,912 | 3,852 | 833,800 |
| November 25, 2025 | 3,880 | 3,849 | 3,849 | 3,881 | 3,818 | 866,400 |
| November 21, 2025 | 3,800 | 3,845 | 3,845 | 3,880 | 3,788 | 1.48M |