4,910.00
-85(-1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,955 | 4,910 | 4,910 | 4,955 | 4,885 | 59,100 |
| February 19, 2026 | 4,975 | 4,995 | 4,995 | 5,010 | 4,950 | 69,000 |
| February 18, 2026 | 4,900 | 4,975 | 4,975 | 5,010 | 4,880 | 88,700 |
| February 17, 2026 | 4,820 | 4,855 | 4,855 | 4,895 | 4,775 | 107,300 |
| February 16, 2026 | 4,740 | 4,785 | 4,785 | 4,905 | 4,685 | 203,100 |
| February 13, 2026 | 4,705 | 4,645 | 4,645 | 4,735 | 4,570 | 77,000 |
| February 12, 2026 | 4,635 | 4,775 | 4,775 | 4,815 | 4,605 | 123,200 |
| February 10, 2026 | 4,560 | 4,565 | 4,565 | 4,620 | 4,535 | 60,200 |
| February 09, 2026 | 4,420 | 4,490 | 4,490 | 4,505 | 4,330 | 81,900 |
| February 06, 2026 | 4,250 | 4,280 | 4,280 | 4,315 | 4,225 | 56,300 |
| February 05, 2026 | 4,285 | 4,305 | 4,305 | 4,335 | 4,245 | 63,700 |
| February 04, 2026 | 4,210 | 4,280 | 4,280 | 4,315 | 4,205 | 81,200 |
| February 03, 2026 | 4,145 | 4,220 | 4,220 | 4,245 | 4,145 | 64,700 |
| February 02, 2026 | 4,100 | 4,105 | 4,105 | 4,200 | 4,095 | 97,700 |
| January 30, 2026 | 4,200 | 4,155 | 4,155 | 4,225 | 4,045 | 175,200 |
| January 29, 2026 | 4,270 | 4,150 | 4,150 | 4,395 | 4,025 | 544,500 |
| January 28, 2026 | 4,215 | 4,200 | 4,200 | 4,245 | 4,170 | 71,600 |
| January 27, 2026 | 4,230 | 4,275 | 4,275 | 4,310 | 4,220 | 51,900 |
| January 26, 2026 | 4,275 | 4,265 | 4,265 | 4,335 | 4,245 | 50,600 |
| January 23, 2026 | 4,370 | 4,345 | 4,345 | 4,400 | 4,320 | 38,700 |
| January 22, 2026 | 4,300 | 4,370 | 4,370 | 4,420 | 4,285 | 54,900 |
| January 21, 2026 | 4,150 | 4,275 | 4,275 | 4,280 | 4,150 | 45,600 |
| January 20, 2026 | 4,210 | 4,220 | 4,220 | 4,230 | 4,185 | 40,200 |
| January 19, 2026 | 4,305 | 4,250 | 4,250 | 4,305 | 4,200 | 42,300 |
| January 16, 2026 | 4,280 | 4,305 | 4,305 | 4,340 | 4,260 | 50,200 |
| January 15, 2026 | 4,285 | 4,290 | 4,290 | 4,310 | 4,250 | 40,700 |
| January 14, 2026 | 4,185 | 4,270 | 4,270 | 4,315 | 4,180 | 63,900 |
| January 13, 2026 | 4,300 | 4,200 | 4,200 | 4,300 | 4,195 | 48,600 |
| January 09, 2026 | 4,180 | 4,160 | 4,160 | 4,230 | 4,130 | 47,700 |
| January 08, 2026 | 4,130 | 4,200 | 4,200 | 4,320 | 4,105 | 107,500 |
| January 07, 2026 | 4,200 | 4,110 | 4,110 | 4,270 | 4,035 | 209,700 |
| January 06, 2026 | 4,270 | 4,260 | 4,260 | 4,330 | 4,215 | 42,900 |
| January 05, 2026 | 4,265 | 4,220 | 4,220 | 4,335 | 4,215 | 61,000 |
| December 30, 2025 | 4,135 | 4,195 | 4,195 | 4,255 | 4,125 | 85,500 |
| December 29, 2025 | 4,120 | 4,155 | 4,155 | 4,175 | 4,120 | 41,100 |
| December 26, 2025 | 4,045 | 4,120 | 4,120 | 4,155 | 4,045 | 42,400 |
| December 25, 2025 | 4,135 | 4,060 | 4,060 | 4,135 | 4,035 | 25,800 |
| December 24, 2025 | 4,130 | 4,090 | 4,090 | 4,150 | 4,085 | 22,700 |
| December 23, 2025 | 4,120 | 4,140 | 4,140 | 4,190 | 4,100 | 30,300 |
| December 22, 2025 | 4,120 | 4,105 | 4,105 | 4,210 | 4,080 | 55,300 |
| December 19, 2025 | 3,930 | 3,980 | 3,980 | 4,015 | 3,930 | 51,500 |
| December 18, 2025 | 3,990 | 3,950 | 3,950 | 4,005 | 3,920 | 47,400 |
| December 17, 2025 | 3,970 | 4,015 | 4,015 | 4,040 | 3,930 | 36,800 |
| December 16, 2025 | 4,105 | 3,985 | 3,985 | 4,125 | 3,965 | 46,600 |
| December 15, 2025 | 4,125 | 4,150 | 4,150 | 4,155 | 4,085 | 23,200 |
| December 12, 2025 | 4,100 | 4,135 | 4,135 | 4,155 | 4,100 | 49,300 |
| December 11, 2025 | 4,090 | 4,055 | 4,055 | 4,110 | 4,005 | 52,800 |
| December 10, 2025 | 4,200 | 4,075 | 4,075 | 4,210 | 4,075 | 46,700 |
| December 09, 2025 | 4,180 | 4,160 | 4,160 | 4,205 | 4,120 | 46,200 |
| December 08, 2025 | 4,145 | 4,155 | 4,155 | 4,180 | 4,125 | 32,300 |
| December 05, 2025 | 4,125 | 4,120 | 4,120 | 4,170 | 4,085 | 46,600 |
| December 04, 2025 | 4,045 | 4,120 | 4,120 | 4,280 | 4,045 | 91,700 |
| December 03, 2025 | 3,965 | 4,055 | 4,055 | 4,085 | 3,930 | 69,400 |
| December 02, 2025 | 4,145 | 3,965 | 3,965 | 4,145 | 3,965 | 66,700 |
| December 01, 2025 | 4,100 | 4,145 | 4,145 | 4,185 | 4,060 | 81,800 |
| November 28, 2025 | 3,980 | 4,055 | 4,055 | 4,060 | 3,910 | 45,600 |
| November 27, 2025 | 3,990 | 3,960 | 3,960 | 4,020 | 3,945 | 47,000 |
| November 26, 2025 | 3,810 | 3,920 | 3,920 | 3,930 | 3,790 | 71,400 |
| November 25, 2025 | 3,770 | 3,750 | 3,750 | 3,815 | 3,740 | 46,300 |
| November 21, 2025 | 3,705 | 3,705 | 3,705 | 3,745 | 3,640 | 77,000 |