4,480.00
-69(-1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,525 | 4,480 | 4,480 | 4,549 | 4,413 | 2.03M |
| February 19, 2026 | 4,600 | 4,549 | 4,549 | 4,628 | 4,458 | 2.79M |
| February 18, 2026 | 4,343 | 4,474 | 4,474 | 4,479 | 4,309 | 1.45M |
| February 17, 2026 | 4,320 | 4,344 | 4,344 | 4,398 | 4,245 | 1.79M |
| February 16, 2026 | 4,332 | 4,381 | 4,381 | 4,532 | 4,288 | 2.64M |
| February 13, 2026 | 4,357 | 4,292 | 4,292 | 4,430 | 4,223 | 3.86M |
| February 12, 2026 | 4,830 | 4,515 | 4,515 | 4,853 | 4,512 | 3.17M |
| February 10, 2026 | 4,996 | 5,040 | 5,040 | 5,184 | 4,962 | 1.54M |
| February 09, 2026 | 4,978 | 4,926 | 4,926 | 4,987 | 4,852 | 2.13M |
| February 06, 2026 | 4,891 | 4,822 | 4,822 | 4,908 | 4,727 | 1.95M |
| February 05, 2026 | 5,010 | 5,075 | 5,075 | 5,231 | 5,000 | 2.44M |
| February 04, 2026 | 5,250 | 5,063 | 5,063 | 5,327 | 5,063 | 3.8M |
| February 03, 2026 | 5,503 | 5,533 | 5,533 | 5,534 | 5,428 | 1.05M |
| February 02, 2026 | 5,541 | 5,503 | 5,503 | 5,559 | 5,330 | 1.67M |
| January 30, 2026 | 5,742 | 5,441 | 5,441 | 5,750 | 5,423 | 2.09M |
| January 29, 2026 | 5,969 | 5,800 | 5,800 | 6,075 | 5,771 | 1.95M |
| January 28, 2026 | 6,090 | 6,316 | 6,316 | 6,378 | 6,066 | 900,300 |
| January 27, 2026 | 6,057 | 6,220 | 6,220 | 6,300 | 6,052 | 997,400 |
| January 26, 2026 | 5,897 | 6,111 | 6,111 | 6,119 | 5,891 | 1.24M |
| January 23, 2026 | 6,172 | 6,065 | 6,065 | 6,254 | 6,065 | 1.14M |
| January 22, 2026 | 6,271 | 6,143 | 6,143 | 6,322 | 6,100 | 1.24M |
| January 21, 2026 | 6,526 | 6,246 | 6,246 | 6,583 | 6,200 | 1.57M |
| January 20, 2026 | 6,552 | 6,690 | 6,690 | 6,752 | 6,548 | 770,300 |
| January 19, 2026 | 6,686 | 6,641 | 6,641 | 6,692 | 6,534 | 958,600 |
| January 16, 2026 | 6,989 | 6,625 | 6,625 | 6,989 | 6,482 | 2.67M |
| January 15, 2026 | 6,999 | 7,203 | 7,203 | 7,222 | 6,715 | 2.69M |
| January 14, 2026 | 6,820 | 6,768 | 6,768 | 6,920 | 6,734 | 1.54M |
| January 13, 2026 | 7,099 | 6,828 | 6,828 | 7,099 | 6,828 | 1.77M |
| January 09, 2026 | 6,993 | 6,913 | 6,913 | 6,993 | 6,801 | 1.63M |
| January 08, 2026 | 6,651 | 6,793 | 6,793 | 6,798 | 6,646 | 1.07M |
| January 07, 2026 | 6,505 | 6,650 | 6,650 | 6,684 | 6,503 | 871,700 |
| January 06, 2026 | 6,495 | 6,605 | 6,605 | 6,606 | 6,444 | 962,000 |
| January 05, 2026 | 6,540 | 6,418 | 6,418 | 6,569 | 6,382 | 957,400 |
| December 30, 2025 | 6,572 | 6,500 | 6,500 | 6,584 | 6,485 | 424,400 |
| December 29, 2025 | 6,618 | 6,578 | 6,578 | 6,630 | 6,550 | 472,600 |
| December 26, 2025 | 6,550 | 6,600 | 6,600 | 6,623 | 6,532 | 396,900 |
| December 25, 2025 | 6,588 | 6,552 | 6,552 | 6,591 | 6,516 | 341,300 |
| December 24, 2025 | 6,606 | 6,569 | 6,569 | 6,673 | 6,569 | 456,200 |
| December 23, 2025 | 6,643 | 6,706 | 6,706 | 6,710 | 6,600 | 526,400 |
| December 22, 2025 | 6,722 | 6,610 | 6,610 | 6,755 | 6,565 | 613,500 |
| December 19, 2025 | 6,748 | 6,686 | 6,686 | 6,853 | 6,686 | 1.16M |
| December 18, 2025 | 6,450 | 6,744 | 6,744 | 6,747 | 6,436 | 1.22M |
| December 17, 2025 | 6,680 | 6,470 | 6,470 | 6,686 | 6,428 | 678,700 |
| December 16, 2025 | 6,552 | 6,619 | 6,619 | 6,677 | 6,473 | 734,000 |
| December 15, 2025 | 6,584 | 6,644 | 6,644 | 6,687 | 6,565 | 725,700 |
| December 12, 2025 | 6,672 | 6,661 | 6,661 | 6,772 | 6,633 | 1.26M |
| December 11, 2025 | 6,541 | 6,494 | 6,494 | 6,607 | 6,458 | 595,200 |
| December 10, 2025 | 6,600 | 6,543 | 6,543 | 6,653 | 6,543 | 638,200 |
| December 09, 2025 | 6,708 | 6,559 | 6,559 | 6,736 | 6,517 | 742,000 |
| December 08, 2025 | 6,738 | 6,808 | 6,808 | 6,905 | 6,708 | 905,800 |
| December 05, 2025 | 6,580 | 6,638 | 6,638 | 6,665 | 6,533 | 619,200 |
| December 04, 2025 | 6,511 | 6,704 | 6,704 | 6,774 | 6,500 | 1.2M |
| December 03, 2025 | 6,498 | 6,463 | 6,463 | 6,499 | 6,347 | 775,100 |
| December 02, 2025 | 6,557 | 6,471 | 6,471 | 6,571 | 6,370 | 982,800 |
| December 01, 2025 | 6,719 | 6,657 | 6,657 | 6,854 | 6,643 | 1.04M |
| November 28, 2025 | 6,820 | 6,837 | 6,837 | 6,851 | 6,752 | 704,200 |
| November 27, 2025 | 6,742 | 6,702 | 6,702 | 6,844 | 6,682 | 603,000 |
| November 26, 2025 | 6,726 | 6,711 | 6,711 | 6,746 | 6,548 | 942,600 |
| November 25, 2025 | 6,911 | 6,749 | 6,749 | 6,950 | 6,748 | 950,100 |
| November 21, 2025 | 6,696 | 6,844 | 6,844 | 6,854 | 6,649 | 839,200 |