5,920.00
-80(-1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,990 | 5,920 | 5,920 | 6,130 | 5,880 | 75,800 |
| February 19, 2026 | 6,010 | 6,000 | 6,000 | 6,090 | 5,980 | 87,600 |
| February 18, 2026 | 5,780 | 6,010 | 6,010 | 6,040 | 5,730 | 114,100 |
| February 17, 2026 | 5,520 | 5,820 | 5,820 | 5,850 | 5,450 | 191,100 |
| February 16, 2026 | 5,510 | 5,500 | 5,500 | 5,530 | 5,320 | 126,100 |
| February 13, 2026 | 5,550 | 5,500 | 5,500 | 5,580 | 5,420 | 68,700 |
| February 12, 2026 | 5,460 | 5,620 | 5,620 | 5,650 | 5,460 | 94,900 |
| February 10, 2026 | 5,260 | 5,430 | 5,430 | 5,460 | 5,250 | 68,200 |
| February 09, 2026 | 5,210 | 5,240 | 5,240 | 5,280 | 5,110 | 84,300 |
| February 06, 2026 | 5,080 | 5,160 | 5,160 | 5,170 | 5,020 | 81,700 |
| February 05, 2026 | 4,995 | 5,060 | 5,060 | 5,200 | 4,780 | 175,200 |
| February 04, 2026 | 4,995 | 4,945 | 4,945 | 5,000 | 4,905 | 99,700 |
| February 03, 2026 | 4,830 | 5,000 | 5,000 | 5,000 | 4,830 | 85,400 |
| February 02, 2026 | 4,950 | 4,805 | 4,805 | 5,000 | 4,800 | 64,000 |
| January 30, 2026 | 4,875 | 4,930 | 4,930 | 4,935 | 4,845 | 46,500 |
| January 29, 2026 | 4,855 | 4,895 | 4,895 | 4,905 | 4,805 | 42,500 |
| January 28, 2026 | 4,875 | 4,895 | 4,895 | 4,930 | 4,845 | 48,700 |
| January 27, 2026 | 4,825 | 4,890 | 4,890 | 4,955 | 4,815 | 47,400 |
| January 26, 2026 | 4,795 | 4,890 | 4,890 | 4,890 | 4,790 | 55,400 |
| January 23, 2026 | 5,010 | 4,905 | 4,905 | 5,010 | 4,885 | 57,300 |
| January 22, 2026 | 4,880 | 5,010 | 5,010 | 5,040 | 4,850 | 72,400 |
| January 21, 2026 | 4,760 | 4,830 | 4,830 | 4,875 | 4,715 | 48,600 |
| January 20, 2026 | 4,895 | 4,830 | 4,830 | 4,920 | 4,810 | 75,500 |
| January 19, 2026 | 4,810 | 4,880 | 4,880 | 4,900 | 4,780 | 66,400 |
| January 16, 2026 | 4,650 | 4,810 | 4,810 | 4,810 | 4,625 | 69,800 |
| January 15, 2026 | 4,670 | 4,690 | 4,690 | 4,720 | 4,640 | 47,200 |
| January 14, 2026 | 4,600 | 4,660 | 4,660 | 4,690 | 4,585 | 50,500 |
| January 13, 2026 | 4,595 | 4,555 | 4,555 | 4,600 | 4,540 | 43,500 |
| January 09, 2026 | 4,450 | 4,455 | 4,455 | 4,490 | 4,395 | 36,500 |
| January 08, 2026 | 4,445 | 4,450 | 4,450 | 4,535 | 4,440 | 36,100 |
| January 07, 2026 | 4,385 | 4,475 | 4,475 | 4,515 | 4,360 | 34,200 |
| January 06, 2026 | 4,465 | 4,455 | 4,455 | 4,540 | 4,400 | 62,000 |
| January 05, 2026 | 4,400 | 4,395 | 4,395 | 4,440 | 4,355 | 54,700 |
| December 30, 2025 | 4,410 | 4,440 | 4,440 | 4,500 | 4,375 | 43,900 |
| December 29, 2025 | 4,395 | 4,395 | 4,395 | 4,415 | 4,335 | 39,100 |
| December 26, 2025 | 4,420 | 4,375 | 4,375 | 4,430 | 4,335 | 41,100 |
| December 25, 2025 | 4,410 | 4,420 | 4,420 | 4,470 | 4,340 | 73,100 |
| December 24, 2025 | 4,490 | 4,410 | 4,410 | 4,495 | 4,410 | 36,600 |
| December 23, 2025 | 4,530 | 4,490 | 4,490 | 4,565 | 4,465 | 41,000 |
| December 22, 2025 | 4,500 | 4,575 | 4,575 | 4,625 | 4,495 | 73,500 |
| December 19, 2025 | 4,370 | 4,430 | 4,430 | 4,440 | 4,325 | 74,600 |
| December 18, 2025 | 4,340 | 4,350 | 4,350 | 4,400 | 4,320 | 44,100 |
| December 17, 2025 | 4,350 | 4,370 | 4,370 | 4,380 | 4,285 | 32,700 |
| December 16, 2025 | 4,415 | 4,310 | 4,310 | 4,415 | 4,305 | 46,700 |
| December 15, 2025 | 4,475 | 4,415 | 4,415 | 4,500 | 4,360 | 56,500 |
| December 12, 2025 | 4,510 | 4,470 | 4,470 | 4,510 | 4,450 | 58,800 |
| December 11, 2025 | 4,550 | 4,440 | 4,440 | 4,565 | 4,435 | 48,500 |
| December 10, 2025 | 4,465 | 4,495 | 4,495 | 4,535 | 4,435 | 74,100 |
| December 09, 2025 | 4,580 | 4,420 | 4,420 | 4,580 | 4,390 | 113,400 |
| December 08, 2025 | 4,470 | 4,520 | 4,520 | 4,630 | 4,455 | 133,600 |
| December 05, 2025 | 4,355 | 4,430 | 4,430 | 4,505 | 4,350 | 124,900 |
| December 04, 2025 | 4,260 | 4,340 | 4,340 | 4,400 | 4,240 | 122,700 |
| December 03, 2025 | 4,145 | 4,190 | 4,190 | 4,220 | 4,130 | 50,600 |
| December 02, 2025 | 4,120 | 4,120 | 4,120 | 4,145 | 4,065 | 49,600 |
| December 01, 2025 | 4,290 | 4,125 | 4,125 | 4,300 | 4,110 | 67,000 |
| November 28, 2025 | 4,215 | 4,265 | 4,265 | 4,285 | 4,130 | 75,200 |
| November 27, 2025 | 4,200 | 4,215 | 4,215 | 4,230 | 4,185 | 57,100 |
| November 26, 2025 | 4,070 | 4,170 | 4,170 | 4,175 | 4,060 | 56,300 |
| November 25, 2025 | 4,095 | 4,090 | 4,090 | 4,095 | 4,040 | 43,100 |
| November 21, 2025 | 3,965 | 4,060 | 4,060 | 4,060 | 3,915 | 109,900 |