5,020.00
-210(-4.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,290 | 5,020 | 5,020 | 5,300 | 5,020 | 37,500 |
| February 19, 2026 | 5,220 | 5,230 | 5,230 | 5,260 | 5,190 | 16,600 |
| February 18, 2026 | 5,200 | 5,220 | 5,220 | 5,350 | 5,190 | 37,800 |
| February 17, 2026 | 5,120 | 5,170 | 5,170 | 5,220 | 5,090 | 37,400 |
| February 16, 2026 | 5,320 | 5,070 | 5,070 | 5,360 | 5,070 | 88,700 |
| February 13, 2026 | 5,100 | 5,420 | 5,420 | 5,420 | 5,030 | 123,800 |
| February 12, 2026 | 4,835 | 4,720 | 4,720 | 4,835 | 4,705 | 54,100 |
| February 10, 2026 | 4,710 | 4,775 | 4,775 | 4,775 | 4,690 | 19,500 |
| February 09, 2026 | 4,750 | 4,680 | 4,680 | 4,750 | 4,660 | 25,900 |
| February 06, 2026 | 4,590 | 4,640 | 4,640 | 4,660 | 4,555 | 32,300 |
| February 05, 2026 | 4,570 | 4,575 | 4,575 | 4,600 | 4,540 | 23,300 |
| February 04, 2026 | 4,570 | 4,500 | 4,500 | 4,605 | 4,500 | 30,400 |
| February 03, 2026 | 4,485 | 4,570 | 4,570 | 4,580 | 4,460 | 32,000 |
| February 02, 2026 | 4,500 | 4,415 | 4,415 | 4,525 | 4,400 | 29,600 |
| January 30, 2026 | 4,500 | 4,490 | 4,490 | 4,525 | 4,440 | 21,000 |
| January 29, 2026 | 4,420 | 4,500 | 4,500 | 4,500 | 4,415 | 32,600 |
| January 28, 2026 | 4,465 | 4,435 | 4,435 | 4,480 | 4,415 | 24,800 |
| January 27, 2026 | 4,535 | 4,500 | 4,500 | 4,535 | 4,460 | 20,300 |
| January 26, 2026 | 4,670 | 4,500 | 4,500 | 4,705 | 4,500 | 48,600 |
| January 23, 2026 | 4,740 | 4,720 | 4,720 | 4,740 | 4,685 | 22,900 |
| January 22, 2026 | 4,685 | 4,670 | 4,670 | 4,700 | 4,645 | 22,400 |
| January 21, 2026 | 4,680 | 4,640 | 4,640 | 4,720 | 4,640 | 34,400 |
| January 20, 2026 | 4,790 | 4,750 | 4,750 | 4,795 | 4,735 | 26,300 |
| January 19, 2026 | 4,880 | 4,800 | 4,800 | 4,890 | 4,760 | 26,200 |
| January 16, 2026 | 4,960 | 4,880 | 4,880 | 4,975 | 4,865 | 24,900 |
| January 15, 2026 | 4,930 | 4,955 | 4,955 | 5,010 | 4,930 | 20,200 |
| January 14, 2026 | 4,950 | 4,955 | 4,955 | 5,020 | 4,940 | 28,600 |
| January 13, 2026 | 5,090 | 4,940 | 4,940 | 5,100 | 4,935 | 55,900 |
| January 09, 2026 | 4,950 | 5,020 | 5,020 | 5,040 | 4,945 | 25,800 |
| January 08, 2026 | 4,920 | 4,950 | 4,950 | 5,020 | 4,920 | 30,100 |
| January 07, 2026 | 4,995 | 4,920 | 4,920 | 4,995 | 4,895 | 31,600 |
| January 06, 2026 | 4,900 | 4,995 | 4,995 | 4,995 | 4,900 | 24,800 |
| January 05, 2026 | 4,915 | 4,885 | 4,885 | 4,965 | 4,870 | 29,800 |
| December 30, 2025 | 4,860 | 4,855 | 4,855 | 4,900 | 4,845 | 15,700 |
| December 29, 2025 | 4,865 | 4,860 | 4,860 | 4,910 | 4,840 | 12,000 |
| December 26, 2025 | 4,875 | 4,905 | 4,905 | 4,935 | 4,840 | 27,200 |
| December 25, 2025 | 4,890 | 4,835 | 4,835 | 4,890 | 4,810 | 19,800 |
| December 24, 2025 | 4,920 | 4,840 | 4,840 | 4,935 | 4,840 | 13,200 |
| December 23, 2025 | 4,910 | 4,915 | 4,915 | 4,940 | 4,875 | 21,300 |
| December 22, 2025 | 4,905 | 4,910 | 4,910 | 4,950 | 4,840 | 35,700 |
| December 19, 2025 | 4,730 | 4,850 | 4,850 | 4,850 | 4,730 | 44,400 |
| December 18, 2025 | 4,730 | 4,700 | 4,700 | 4,750 | 4,670 | 25,200 |
| December 17, 2025 | 4,680 | 4,720 | 4,720 | 4,720 | 4,630 | 19,900 |
| December 16, 2025 | 4,820 | 4,695 | 4,695 | 4,835 | 4,670 | 40,300 |
| December 15, 2025 | 4,735 | 4,815 | 4,815 | 4,820 | 4,735 | 22,700 |
| December 12, 2025 | 4,675 | 4,735 | 4,735 | 4,735 | 4,670 | 27,100 |
| December 11, 2025 | 4,750 | 4,605 | 4,605 | 4,775 | 4,605 | 39,600 |
| December 10, 2025 | 4,800 | 4,685 | 4,685 | 4,800 | 4,650 | 50,300 |
| December 09, 2025 | 4,885 | 4,800 | 4,800 | 4,885 | 4,765 | 26,300 |
| December 08, 2025 | 4,810 | 4,885 | 4,885 | 4,885 | 4,780 | 26,900 |
| December 05, 2025 | 4,870 | 4,810 | 4,810 | 4,885 | 4,765 | 25,000 |
| December 04, 2025 | 4,830 | 4,865 | 4,865 | 4,865 | 4,815 | 14,300 |
| December 03, 2025 | 4,815 | 4,830 | 4,830 | 4,860 | 4,795 | 18,400 |
| December 02, 2025 | 4,920 | 4,795 | 4,795 | 4,920 | 4,795 | 20,100 |
| December 01, 2025 | 5,040 | 4,880 | 4,880 | 5,040 | 4,855 | 36,000 |
| November 28, 2025 | 4,995 | 5,040 | 5,040 | 5,070 | 4,955 | 37,400 |
| November 27, 2025 | 4,915 | 4,970 | 4,970 | 4,970 | 4,860 | 55,200 |
| November 26, 2025 | 4,890 | 4,900 | 4,900 | 4,900 | 4,820 | 18,900 |
| November 25, 2025 | 4,875 | 4,850 | 4,850 | 4,940 | 4,845 | 33,500 |
| November 21, 2025 | 4,850 | 4,850 | 4,850 | 4,990 | 4,850 | 41,700 |