5,200.00
-50(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,150 | 5,200 | 5,200 | 5,200 | 4,940 | 157,500 |
| February 19, 2026 | 5,050 | 5,250 | 5,250 | 5,600 | 5,010 | 332,500 |
| February 18, 2026 | 4,860 | 5,100 | 5,100 | 5,130 | 4,855 | 238,000 |
| February 17, 2026 | 4,680 | 4,810 | 4,810 | 4,955 | 4,680 | 362,800 |
| February 16, 2026 | 4,570 | 4,570 | 4,570 | 4,570 | 4,420 | 129,200 |
| February 13, 2026 | 3,915 | 3,870 | 3,870 | 3,945 | 3,870 | 33,800 |
| February 12, 2026 | 3,920 | 3,960 | 3,960 | 3,980 | 3,900 | 44,700 |
| February 10, 2026 | 3,870 | 3,900 | 3,900 | 3,905 | 3,870 | 27,800 |
| February 09, 2026 | 3,880 | 3,845 | 3,845 | 3,890 | 3,840 | 23,800 |
| February 06, 2026 | 3,780 | 3,810 | 3,810 | 3,815 | 3,770 | 18,300 |
| February 05, 2026 | 3,805 | 3,805 | 3,805 | 3,830 | 3,805 | 22,100 |
| February 04, 2026 | 3,750 | 3,775 | 3,775 | 3,815 | 3,750 | 20,600 |
| February 03, 2026 | 3,720 | 3,770 | 3,770 | 3,780 | 3,720 | 27,200 |
| February 02, 2026 | 3,790 | 3,715 | 3,715 | 3,815 | 3,715 | 27,500 |
| January 30, 2026 | 3,735 | 3,775 | 3,775 | 3,775 | 3,725 | 26,400 |
| January 29, 2026 | 3,750 | 3,735 | 3,735 | 3,770 | 3,715 | 28,200 |
| January 28, 2026 | 3,760 | 3,760 | 3,760 | 3,800 | 3,755 | 25,000 |
| January 27, 2026 | 3,750 | 3,770 | 3,770 | 3,805 | 3,745 | 35,900 |
| January 26, 2026 | 3,795 | 3,765 | 3,765 | 3,795 | 3,740 | 42,800 |
| January 23, 2026 | 3,850 | 3,815 | 3,815 | 3,870 | 3,815 | 23,300 |
| January 22, 2026 | 3,800 | 3,850 | 3,850 | 3,875 | 3,795 | 22,400 |
| January 21, 2026 | 3,820 | 3,810 | 3,810 | 3,830 | 3,780 | 33,000 |
| January 20, 2026 | 3,870 | 3,840 | 3,840 | 3,875 | 3,835 | 27,700 |
| January 19, 2026 | 3,945 | 3,890 | 3,890 | 3,945 | 3,870 | 24,300 |
| January 16, 2026 | 3,885 | 3,945 | 3,945 | 3,980 | 3,870 | 43,100 |
| January 15, 2026 | 3,900 | 3,885 | 3,885 | 3,900 | 3,855 | 37,200 |
| January 14, 2026 | 3,850 | 3,920 | 3,920 | 3,920 | 3,840 | 45,200 |
| January 13, 2026 | 3,860 | 3,855 | 3,855 | 3,875 | 3,805 | 51,500 |
| January 09, 2026 | 3,830 | 3,850 | 3,850 | 3,850 | 3,825 | 23,000 |
| January 08, 2026 | 3,820 | 3,830 | 3,830 | 3,855 | 3,815 | 24,500 |
| January 07, 2026 | 3,860 | 3,820 | 3,820 | 3,880 | 3,820 | 25,700 |
| January 06, 2026 | 3,860 | 3,860 | 3,860 | 3,870 | 3,840 | 18,900 |
| January 05, 2026 | 3,870 | 3,850 | 3,850 | 3,875 | 3,835 | 16,000 |
| December 30, 2025 | 3,845 | 3,830 | 3,830 | 3,870 | 3,830 | 11,400 |
| December 29, 2025 | 3,880 | 3,855 | 3,855 | 3,880 | 3,840 | 23,700 |
| December 26, 2025 | 3,865 | 3,860 | 3,860 | 3,880 | 3,825 | 21,500 |
| December 25, 2025 | 3,880 | 3,865 | 3,865 | 3,880 | 3,855 | 10,300 |
| December 24, 2025 | 3,885 | 3,860 | 3,860 | 3,910 | 3,860 | 15,100 |
| December 23, 2025 | 3,905 | 3,895 | 3,895 | 3,950 | 3,850 | 33,800 |
| December 22, 2025 | 3,900 | 3,930 | 3,930 | 3,965 | 3,870 | 20,900 |
| December 19, 2025 | 3,870 | 3,870 | 3,870 | 3,895 | 3,860 | 20,000 |
| December 18, 2025 | 3,875 | 3,875 | 3,875 | 3,885 | 3,845 | 12,800 |
| December 17, 2025 | 3,895 | 3,845 | 3,845 | 3,895 | 3,845 | 18,600 |
| December 16, 2025 | 3,885 | 3,865 | 3,865 | 3,885 | 3,850 | 24,700 |
| December 15, 2025 | 3,895 | 3,880 | 3,880 | 3,900 | 3,865 | 10,500 |
| December 12, 2025 | 3,905 | 3,895 | 3,895 | 3,905 | 3,875 | 28,000 |
| December 11, 2025 | 3,900 | 3,845 | 3,845 | 3,900 | 3,845 | 17,400 |
| December 10, 2025 | 3,875 | 3,900 | 3,900 | 3,930 | 3,875 | 12,900 |
| December 09, 2025 | 3,915 | 3,875 | 3,875 | 3,925 | 3,865 | 18,800 |
| December 08, 2025 | 3,900 | 3,925 | 3,925 | 3,925 | 3,885 | 11,300 |
| December 05, 2025 | 3,905 | 3,890 | 3,890 | 3,920 | 3,885 | 14,500 |
| December 04, 2025 | 3,880 | 3,930 | 3,930 | 3,930 | 3,870 | 12,900 |
| December 03, 2025 | 3,855 | 3,850 | 3,850 | 3,890 | 3,850 | 19,000 |
| December 02, 2025 | 3,975 | 3,865 | 3,865 | 3,975 | 3,865 | 20,400 |
| December 01, 2025 | 4,000 | 3,980 | 3,980 | 4,010 | 3,960 | 24,700 |
| November 28, 2025 | 3,970 | 3,995 | 3,995 | 4,005 | 3,960 | 30,400 |
| November 27, 2025 | 3,985 | 3,960 | 3,960 | 4,005 | 3,955 | 12,200 |
| November 26, 2025 | 3,965 | 3,955 | 3,955 | 3,980 | 3,935 | 26,700 |
| November 25, 2025 | 3,975 | 3,940 | 3,940 | 3,975 | 3,900 | 22,800 |
| November 21, 2025 | 3,830 | 3,945 | 3,945 | 3,945 | 3,830 | 29,600 |