4,280.00
-115(-2.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,375 | 4,280 | 4,280 | 4,375 | 4,260 | 176,600 |
| February 19, 2026 | 4,370 | 4,395 | 4,395 | 4,440 | 4,345 | 211,200 |
| February 18, 2026 | 4,195 | 4,350 | 4,350 | 4,375 | 4,195 | 204,600 |
| February 17, 2026 | 4,080 | 4,160 | 4,160 | 4,195 | 4,080 | 154,900 |
| February 16, 2026 | 4,090 | 4,085 | 4,085 | 4,135 | 4,035 | 141,300 |
| February 13, 2026 | 4,030 | 4,095 | 4,095 | 4,165 | 4,025 | 203,800 |
| February 12, 2026 | 3,925 | 4,000 | 4,000 | 4,000 | 3,905 | 130,300 |
| February 10, 2026 | 3,915 | 3,925 | 3,925 | 3,960 | 3,905 | 68,900 |
| February 09, 2026 | 3,895 | 3,885 | 3,885 | 3,935 | 3,865 | 108,300 |
| February 06, 2026 | 3,840 | 3,830 | 3,830 | 3,845 | 3,810 | 51,400 |
| February 05, 2026 | 3,910 | 3,860 | 3,860 | 3,915 | 3,850 | 74,400 |
| February 04, 2026 | 3,855 | 3,860 | 3,860 | 3,890 | 3,830 | 65,300 |
| February 03, 2026 | 3,825 | 3,840 | 3,840 | 3,865 | 3,820 | 58,900 |
| February 02, 2026 | 3,845 | 3,805 | 3,805 | 3,885 | 3,805 | 67,200 |
| January 30, 2026 | 3,835 | 3,795 | 3,795 | 3,845 | 3,780 | 82,300 |
| January 29, 2026 | 3,835 | 3,805 | 3,805 | 3,890 | 3,790 | 79,800 |
| January 28, 2026 | 3,965 | 3,855 | 3,855 | 3,965 | 3,850 | 53,800 |
| January 27, 2026 | 3,975 | 3,965 | 3,965 | 3,995 | 3,950 | 63,400 |
| January 26, 2026 | 3,975 | 4,000 | 4,000 | 4,035 | 3,960 | 70,700 |
| January 23, 2026 | 4,055 | 4,005 | 4,005 | 4,070 | 4,005 | 76,500 |
| January 22, 2026 | 3,975 | 4,025 | 4,025 | 4,055 | 3,975 | 106,600 |
| January 21, 2026 | 3,925 | 3,930 | 3,930 | 3,965 | 3,910 | 61,600 |
| January 20, 2026 | 3,960 | 3,950 | 3,950 | 3,965 | 3,925 | 49,500 |
| January 19, 2026 | 4,060 | 3,975 | 3,975 | 4,075 | 3,965 | 65,600 |
| January 16, 2026 | 3,980 | 4,035 | 4,035 | 4,055 | 3,960 | 66,700 |
| January 15, 2026 | 3,985 | 3,995 | 3,995 | 4,005 | 3,955 | 57,100 |
| January 14, 2026 | 3,995 | 3,985 | 3,985 | 4,015 | 3,965 | 62,800 |
| January 13, 2026 | 3,970 | 4,000 | 4,000 | 4,020 | 3,935 | 74,900 |
| January 09, 2026 | 3,945 | 3,900 | 3,900 | 3,975 | 3,890 | 69,800 |
| January 08, 2026 | 3,915 | 3,925 | 3,925 | 3,980 | 3,915 | 51,600 |
| January 07, 2026 | 3,900 | 3,945 | 3,945 | 3,985 | 3,875 | 78,400 |
| January 06, 2026 | 3,900 | 3,920 | 3,920 | 3,950 | 3,885 | 77,300 |
| January 05, 2026 | 3,835 | 3,840 | 3,840 | 3,870 | 3,815 | 105,700 |
| December 30, 2025 | 3,885 | 3,860 | 3,860 | 3,890 | 3,845 | 78,400 |
| December 29, 2025 | 3,870 | 3,885 | 3,885 | 3,900 | 3,825 | 99,800 |
| December 26, 2025 | 3,910 | 3,875 | 3,875 | 3,915 | 3,850 | 56,100 |
| December 25, 2025 | 3,960 | 3,890 | 3,890 | 3,960 | 3,875 | 61,000 |
| December 24, 2025 | 3,990 | 3,935 | 3,935 | 4,000 | 3,920 | 72,400 |
| December 23, 2025 | 4,095 | 3,960 | 3,960 | 4,095 | 3,925 | 140,300 |
| December 22, 2025 | 4,095 | 4,080 | 4,080 | 4,115 | 4,055 | 133,600 |
| December 19, 2025 | 3,980 | 4,100 | 4,100 | 4,150 | 3,980 | 219,300 |
| December 18, 2025 | 3,915 | 3,975 | 3,975 | 4,000 | 3,885 | 159,700 |
| December 17, 2025 | 3,800 | 3,970 | 3,970 | 3,995 | 3,800 | 164,400 |
| December 16, 2025 | 3,905 | 3,795 | 3,795 | 3,910 | 3,785 | 82,600 |
| December 15, 2025 | 3,890 | 3,880 | 3,880 | 3,945 | 3,835 | 123,700 |
| December 12, 2025 | 3,800 | 3,900 | 3,900 | 3,910 | 3,780 | 152,800 |
| December 11, 2025 | 3,750 | 3,765 | 3,765 | 3,780 | 3,735 | 132,600 |
| December 10, 2025 | 3,725 | 3,800 | 3,800 | 3,820 | 3,725 | 204,200 |
| December 09, 2025 | 3,730 | 3,675 | 3,675 | 3,780 | 3,640 | 173,900 |
| December 08, 2025 | 3,625 | 3,660 | 3,660 | 3,665 | 3,615 | 39,400 |
| December 05, 2025 | 3,630 | 3,585 | 3,585 | 3,640 | 3,550 | 83,600 |
| December 04, 2025 | 3,610 | 3,665 | 3,665 | 3,685 | 3,610 | 69,800 |
| December 03, 2025 | 3,640 | 3,600 | 3,600 | 3,640 | 3,585 | 76,900 |
| December 02, 2025 | 3,660 | 3,640 | 3,640 | 3,665 | 3,600 | 82,400 |
| December 01, 2025 | 3,670 | 3,665 | 3,665 | 3,725 | 3,635 | 101,800 |
| November 28, 2025 | 3,620 | 3,645 | 3,645 | 3,660 | 3,610 | 49,700 |
| November 27, 2025 | 3,610 | 3,625 | 3,625 | 3,655 | 3,610 | 49,200 |
| November 26, 2025 | 3,580 | 3,610 | 3,610 | 3,625 | 3,575 | 56,900 |
| November 25, 2025 | 3,580 | 3,565 | 3,565 | 3,580 | 3,525 | 45,900 |
| November 21, 2025 | 3,460 | 3,540 | 3,540 | 3,550 | 3,460 | 74,800 |