4,560.00
-5(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,550 | 4,560 | 4,560 | 4,580 | 4,520 | 61,000 |
| February 19, 2026 | 4,550 | 4,565 | 4,565 | 4,575 | 4,520 | 51,400 |
| February 18, 2026 | 4,520 | 4,530 | 4,530 | 4,550 | 4,510 | 40,700 |
| February 17, 2026 | 4,545 | 4,505 | 4,505 | 4,550 | 4,450 | 79,700 |
| February 16, 2026 | 4,550 | 4,555 | 4,555 | 4,575 | 4,530 | 43,300 |
| February 13, 2026 | 4,640 | 4,540 | 4,540 | 4,655 | 4,515 | 87,900 |
| February 12, 2026 | 4,720 | 4,665 | 4,665 | 4,750 | 4,640 | 103,500 |
| February 10, 2026 | 4,640 | 4,720 | 4,720 | 4,775 | 4,620 | 81,400 |
| February 09, 2026 | 4,595 | 4,630 | 4,630 | 4,655 | 4,530 | 89,800 |
| February 06, 2026 | 4,645 | 4,480 | 4,480 | 4,660 | 4,480 | 106,700 |
| February 05, 2026 | 4,690 | 4,680 | 4,680 | 4,750 | 4,670 | 58,300 |
| February 04, 2026 | 4,785 | 4,750 | 4,750 | 4,855 | 4,750 | 80,300 |
| February 03, 2026 | 4,850 | 4,855 | 4,855 | 4,905 | 4,850 | 40,600 |
| February 02, 2026 | 4,875 | 4,835 | 4,835 | 4,905 | 4,820 | 56,600 |
| January 30, 2026 | 4,840 | 4,820 | 4,820 | 4,850 | 4,780 | 48,800 |
| January 29, 2026 | 4,870 | 4,770 | 4,770 | 4,870 | 4,760 | 68,300 |
| January 28, 2026 | 4,950 | 4,910 | 4,910 | 4,955 | 4,875 | 64,400 |
| January 27, 2026 | 4,985 | 4,970 | 4,970 | 5,030 | 4,960 | 65,400 |
| January 26, 2026 | 5,070 | 4,985 | 4,985 | 5,120 | 4,985 | 43,300 |
| January 23, 2026 | 5,090 | 5,160 | 5,160 | 5,160 | 5,070 | 55,000 |
| January 22, 2026 | 4,955 | 5,020 | 5,020 | 5,070 | 4,950 | 47,400 |
| January 21, 2026 | 4,965 | 4,940 | 4,940 | 4,980 | 4,920 | 68,000 |
| January 20, 2026 | 5,060 | 5,000 | 5,000 | 5,060 | 5,000 | 32,700 |
| January 19, 2026 | 5,050 | 5,060 | 5,060 | 5,070 | 5,010 | 27,600 |
| January 16, 2026 | 5,070 | 5,050 | 5,050 | 5,070 | 4,985 | 49,600 |
| January 15, 2026 | 5,240 | 5,060 | 5,060 | 5,240 | 5,050 | 83,200 |
| January 14, 2026 | 5,250 | 5,260 | 5,260 | 5,320 | 5,240 | 45,300 |
| January 13, 2026 | 5,200 | 5,240 | 5,240 | 5,250 | 5,150 | 44,200 |
| January 09, 2026 | 5,170 | 5,170 | 5,170 | 5,260 | 5,150 | 65,400 |
| January 08, 2026 | 5,140 | 5,110 | 5,110 | 5,170 | 5,110 | 38,700 |
| January 07, 2026 | 5,030 | 5,140 | 5,140 | 5,150 | 5,020 | 57,700 |
| January 06, 2026 | 5,040 | 5,050 | 5,050 | 5,100 | 5,030 | 68,000 |
| January 05, 2026 | 4,885 | 4,975 | 4,975 | 4,975 | 4,875 | 58,700 |
| December 30, 2025 | 4,910 | 4,885 | 4,885 | 4,915 | 4,885 | 29,400 |
| December 29, 2025 | 4,955 | 4,910 | 4,910 | 4,965 | 4,865 | 36,100 |
| December 26, 2025 | 4,940 | 4,915 | 4,915 | 4,955 | 4,910 | 20,200 |
| December 25, 2025 | 4,910 | 4,925 | 4,925 | 4,955 | 4,910 | 16,500 |
| December 24, 2025 | 4,915 | 4,905 | 4,905 | 4,950 | 4,895 | 33,400 |
| December 23, 2025 | 4,785 | 4,915 | 4,915 | 4,935 | 4,780 | 46,000 |
| December 22, 2025 | 4,780 | 4,775 | 4,775 | 4,800 | 4,730 | 52,700 |
| December 19, 2025 | 4,865 | 4,770 | 4,770 | 4,885 | 4,765 | 85,700 |
| December 18, 2025 | 4,650 | 4,845 | 4,845 | 4,890 | 4,645 | 96,900 |
| December 17, 2025 | 4,625 | 4,655 | 4,655 | 4,655 | 4,580 | 81,200 |
| December 16, 2025 | 4,655 | 4,600 | 4,600 | 4,655 | 4,570 | 54,400 |
| December 15, 2025 | 4,615 | 4,650 | 4,650 | 4,680 | 4,600 | 125,500 |
| December 12, 2025 | 4,605 | 4,625 | 4,625 | 4,660 | 4,605 | 41,500 |
| December 11, 2025 | 4,665 | 4,595 | 4,595 | 4,690 | 4,595 | 54,500 |
| December 10, 2025 | 4,720 | 4,650 | 4,650 | 4,735 | 4,650 | 50,800 |
| December 09, 2025 | 4,720 | 4,720 | 4,720 | 4,730 | 4,660 | 77,100 |
| December 08, 2025 | 4,700 | 4,720 | 4,720 | 4,750 | 4,675 | 55,400 |
| December 05, 2025 | 4,660 | 4,665 | 4,665 | 4,680 | 4,630 | 68,000 |
| December 04, 2025 | 4,650 | 4,700 | 4,700 | 4,700 | 4,625 | 59,500 |
| December 03, 2025 | 4,680 | 4,600 | 4,600 | 4,685 | 4,600 | 63,500 |
| December 02, 2025 | 4,680 | 4,670 | 4,670 | 4,750 | 4,655 | 49,000 |
| December 01, 2025 | 4,710 | 4,680 | 4,680 | 4,725 | 4,650 | 36,500 |
| November 28, 2025 | 4,720 | 4,700 | 4,700 | 4,750 | 4,695 | 41,300 |
| November 27, 2025 | 4,745 | 4,720 | 4,720 | 4,755 | 4,705 | 37,900 |
| November 26, 2025 | 4,700 | 4,745 | 4,745 | 4,800 | 4,680 | 80,000 |
| November 25, 2025 | 4,670 | 4,700 | 4,700 | 4,760 | 4,655 | 71,500 |
| November 21, 2025 | 4,565 | 4,650 | 4,650 | 4,675 | 4,565 | 75,800 |