5,198.00
-35(-0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,153 | 5,198 | 5,198 | 5,239 | 5,128 | 1.99M |
| February 19, 2026 | 5,190 | 5,233 | 5,233 | 5,258 | 5,144 | 2.22M |
| February 18, 2026 | 5,270 | 5,148 | 5,148 | 5,287 | 5,122 | 3.14M |
| February 17, 2026 | 5,418 | 5,308 | 5,308 | 5,418 | 5,212 | 2.05M |
| February 16, 2026 | 5,245 | 5,418 | 5,418 | 5,448 | 5,220 | 3.31M |
| February 13, 2026 | 5,213 | 5,224 | 5,224 | 5,268 | 5,130 | 4.65M |
| February 12, 2026 | 5,495 | 5,355 | 5,355 | 5,599 | 5,291 | 4.46M |
| February 10, 2026 | 5,410 | 5,450 | 5,450 | 5,498 | 5,318 | 5.43M |
| February 09, 2026 | 5,490 | 5,247 | 5,247 | 5,497 | 5,191 | 5.89M |
| February 06, 2026 | 5,084 | 5,213 | 5,213 | 5,213 | 4,947 | 3.58M |
| February 05, 2026 | 5,233 | 5,184 | 5,184 | 5,287 | 5,130 | 3.86M |
| February 04, 2026 | 5,148 | 5,189 | 5,189 | 5,219 | 5,076 | 4.04M |
| February 03, 2026 | 4,979 | 5,207 | 5,207 | 5,214 | 4,957 | 6.52M |
| February 02, 2026 | 4,902 | 4,769 | 4,769 | 5,018 | 4,769 | 3.64M |
| January 30, 2026 | 4,919 | 4,915 | 4,915 | 5,014 | 4,833 | 3.91M |
| January 29, 2026 | 5,099 | 4,944 | 4,944 | 5,116 | 4,920 | 3.5M |
| January 28, 2026 | 4,988 | 5,070 | 5,070 | 5,079 | 4,942 | 3.97M |
| January 27, 2026 | 4,937 | 5,085 | 5,085 | 5,216 | 4,904 | 6.51M |
| January 26, 2026 | 5,040 | 4,935 | 4,935 | 5,076 | 4,876 | 4.91M |
| January 23, 2026 | 5,255 | 5,140 | 5,140 | 5,260 | 5,106 | 4.76M |
| January 22, 2026 | 5,240 | 5,155 | 5,155 | 5,351 | 5,144 | 5.16M |
| January 21, 2026 | 5,018 | 5,176 | 5,176 | 5,248 | 4,998 | 3.9M |
| January 20, 2026 | 5,278 | 5,218 | 5,218 | 5,362 | 5,196 | 4.09M |
| January 19, 2026 | 5,278 | 5,269 | 5,269 | 5,349 | 5,156 | 5.33M |
| January 16, 2026 | 5,344 | 5,337 | 5,337 | 5,476 | 5,241 | 7.71M |
| January 15, 2026 | 5,170 | 5,228 | 5,228 | 5,240 | 5,060 | 8M |
| January 14, 2026 | 5,010 | 5,246 | 5,246 | 5,330 | 5,004 | 12.97M |
| January 13, 2026 | 5,154 | 4,921 | 4,921 | 5,254 | 4,848 | 16.06M |
| January 09, 2026 | 4,990 | 5,026 | 5,026 | 5,073 | 4,881 | 5.52M |
| January 08, 2026 | 4,941 | 4,891 | 4,891 | 5,014 | 4,870 | 4.19M |
| January 07, 2026 | 5,000 | 4,994 | 4,994 | 5,065 | 4,918 | 5.51M |
| January 06, 2026 | 4,992 | 5,073 | 5,073 | 5,142 | 4,935 | 6.04M |
| January 05, 2026 | 4,896 | 4,964 | 4,964 | 5,050 | 4,866 | 6.11M |
| December 30, 2025 | 4,656 | 4,756 | 4,756 | 4,780 | 4,650 | 3.23M |
| December 29, 2025 | 4,714 | 4,720 | 4,720 | 4,788 | 4,674 | 3.25M |
| December 26, 2025 | 4,700 | 4,661 | 4,661 | 4,731 | 4,630 | 2.71M |
| December 25, 2025 | 4,600 | 4,686 | 4,686 | 4,709 | 4,590 | 3.23M |
| December 24, 2025 | 4,582 | 4,626 | 4,626 | 4,792 | 4,571 | 6.46M |
| December 23, 2025 | 4,550 | 4,573 | 4,573 | 4,682 | 4,528 | 4.47M |
| December 22, 2025 | 4,573 | 4,584 | 4,584 | 4,641 | 4,480 | 5.29M |
| December 19, 2025 | 4,434 | 4,397 | 4,397 | 4,445 | 4,337 | 4.44M |
| December 18, 2025 | 4,410 | 4,396 | 4,396 | 4,462 | 4,369 | 3.82M |
| December 17, 2025 | 4,548 | 4,536 | 4,536 | 4,634 | 4,474 | 4.66M |
| December 16, 2025 | 4,800 | 4,567 | 4,567 | 4,821 | 4,567 | 7.21M |
| December 15, 2025 | 4,940 | 4,913 | 4,913 | 5,030 | 4,888 | 4.48M |
| December 12, 2025 | 5,022 | 5,062 | 5,062 | 5,124 | 4,966 | 6.07M |
| December 11, 2025 | 5,108 | 4,917 | 4,917 | 5,112 | 4,823 | 6.71M |
| December 10, 2025 | 5,060 | 5,031 | 5,031 | 5,268 | 4,982 | 10.03M |
| December 09, 2025 | 4,799 | 5,033 | 5,033 | 5,077 | 4,793 | 9.54M |
| December 08, 2025 | 4,855 | 4,811 | 4,811 | 4,890 | 4,753 | 6.23M |
| December 05, 2025 | 4,768 | 4,772 | 4,772 | 4,830 | 4,690 | 8.06M |
| December 04, 2025 | 4,407 | 4,769 | 4,769 | 4,777 | 4,390 | 11.87M |
| December 03, 2025 | 4,312 | 4,282 | 4,282 | 4,369 | 4,242 | 5.21M |
| December 02, 2025 | 4,200 | 4,212 | 4,212 | 4,240 | 4,139 | 5.26M |
| December 01, 2025 | 4,050 | 4,024 | 4,024 | 4,077 | 3,980 | 2.5M |
| November 28, 2025 | 4,034 | 4,039 | 4,039 | 4,039 | 3,962 | 2.08M |
| November 27, 2025 | 3,901 | 3,966 | 3,966 | 3,975 | 3,887 | 1.95M |
| November 26, 2025 | 3,885 | 3,872 | 3,872 | 3,901 | 3,836 | 2.14M |
| November 25, 2025 | 3,950 | 3,860 | 3,860 | 3,960 | 3,812 | 2.55M |
| November 21, 2025 | 3,726 | 3,796 | 3,796 | 3,823 | 3,674 | 2.7M |