4,634.00
-31(-0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,615 | 4,634 | 4,634 | 4,785 | 4,596 | 2.06M |
| February 19, 2026 | 4,700 | 4,665 | 4,665 | 4,741 | 4,542 | 2.77M |
| February 18, 2026 | 4,400 | 4,607 | 4,607 | 4,621 | 4,232 | 4.55M |
| February 17, 2026 | 4,050 | 4,444 | 4,444 | 4,495 | 4,000 | 3.59M |
| February 16, 2026 | 4,108 | 4,088 | 4,088 | 4,159 | 4,034 | 1.4M |
| February 13, 2026 | 4,059 | 4,063 | 4,063 | 4,210 | 3,999 | 2.71M |
| February 12, 2026 | 4,016 | 4,129 | 4,129 | 4,132 | 3,932 | 2.69M |
| February 10, 2026 | 3,884 | 4,016 | 4,016 | 4,039 | 3,872 | 3.08M |
| February 09, 2026 | 4,021 | 3,901 | 3,901 | 4,172 | 3,769 | 7.91M |
| February 06, 2026 | 3,510 | 3,531 | 3,531 | 3,566 | 3,423 | 2.47M |
| February 05, 2026 | 3,494 | 3,506 | 3,506 | 3,542 | 3,476 | 2.4M |
| February 04, 2026 | 3,408 | 3,447 | 3,447 | 3,480 | 3,384 | 2.1M |
| February 03, 2026 | 3,435 | 3,408 | 3,408 | 3,518 | 3,374 | 4.26M |
| February 02, 2026 | 3,296 | 3,268 | 3,268 | 3,393 | 3,167 | 4.31M |
| January 30, 2026 | 3,201 | 3,241 | 3,241 | 3,268 | 3,186 | 2.16M |
| January 29, 2026 | 3,247 | 3,229 | 3,229 | 3,264 | 3,167 | 2.07M |
| January 28, 2026 | 3,329 | 3,273 | 3,273 | 3,339 | 3,246 | 2.84M |
| January 27, 2026 | 3,385 | 3,371 | 3,371 | 3,418 | 3,343 | 1.54M |
| January 26, 2026 | 3,477 | 3,391 | 3,391 | 3,506 | 3,382 | 2.28M |
| January 23, 2026 | 3,601 | 3,581 | 3,581 | 3,638 | 3,543 | 1.4M |
| January 22, 2026 | 3,559 | 3,601 | 3,601 | 3,690 | 3,539 | 1.84M |
| January 21, 2026 | 3,433 | 3,532 | 3,532 | 3,555 | 3,427 | 1.43M |
| January 20, 2026 | 3,560 | 3,550 | 3,550 | 3,585 | 3,493 | 2.02M |
| January 19, 2026 | 3,600 | 3,624 | 3,624 | 3,660 | 3,551 | 1.89M |
| January 16, 2026 | 3,571 | 3,630 | 3,630 | 3,703 | 3,558 | 2.73M |
| January 15, 2026 | 3,643 | 3,618 | 3,618 | 3,666 | 3,592 | 1.75M |
| January 14, 2026 | 3,476 | 3,684 | 3,684 | 3,758 | 3,466 | 3.47M |
| January 13, 2026 | 3,545 | 3,446 | 3,446 | 3,568 | 3,430 | 2.21M |
| January 09, 2026 | 3,420 | 3,405 | 3,405 | 3,474 | 3,392 | 2.06M |
| January 08, 2026 | 3,590 | 3,408 | 3,408 | 3,591 | 3,408 | 2.81M |
| January 07, 2026 | 3,609 | 3,626 | 3,626 | 3,647 | 3,585 | 1.54M |
| January 06, 2026 | 3,700 | 3,615 | 3,615 | 3,700 | 3,565 | 1.7M |
| January 05, 2026 | 3,660 | 3,673 | 3,673 | 3,717 | 3,637 | 1.58M |
| December 30, 2025 | 3,501 | 3,540 | 3,540 | 3,569 | 3,500 | 643,700 |
| December 29, 2025 | 3,561 | 3,533 | 3,533 | 3,597 | 3,501 | 826,200 |
| December 26, 2025 | 3,569 | 3,537 | 3,537 | 3,577 | 3,513 | 934,200 |
| December 25, 2025 | 3,609 | 3,584 | 3,584 | 3,628 | 3,550 | 695,800 |
| December 24, 2025 | 3,514 | 3,555 | 3,555 | 3,613 | 3,492 | 1.57M |
| December 23, 2025 | 3,457 | 3,503 | 3,503 | 3,510 | 3,450 | 982,800 |
| December 22, 2025 | 3,450 | 3,489 | 3,489 | 3,524 | 3,435 | 1.25M |
| December 19, 2025 | 3,372 | 3,370 | 3,370 | 3,392 | 3,346 | 1.86M |
| December 18, 2025 | 3,312 | 3,363 | 3,363 | 3,397 | 3,299 | 1.33M |
| December 17, 2025 | 3,355 | 3,415 | 3,415 | 3,448 | 3,313 | 1.53M |
| December 16, 2025 | 3,449 | 3,401 | 3,401 | 3,479 | 3,356 | 1.87M |
| December 15, 2025 | 3,528 | 3,519 | 3,519 | 3,591 | 3,488 | 1.56M |
| December 12, 2025 | 3,702 | 3,637 | 3,637 | 3,703 | 3,637 | 1.56M |
| December 11, 2025 | 3,815 | 3,635 | 3,635 | 3,819 | 3,632 | 2.56M |
| December 10, 2025 | 3,885 | 3,796 | 3,796 | 3,985 | 3,756 | 2.07M |
| December 09, 2025 | 3,858 | 3,842 | 3,842 | 3,899 | 3,824 | 1.13M |
| December 08, 2025 | 3,871 | 3,859 | 3,859 | 3,882 | 3,783 | 2.31M |
| December 05, 2025 | 3,734 | 3,861 | 3,861 | 3,861 | 3,721 | 2.46M |
| December 04, 2025 | 3,691 | 3,874 | 3,874 | 3,883 | 3,666 | 3.59M |
| December 03, 2025 | 3,518 | 3,699 | 3,699 | 3,764 | 3,509 | 5.17M |
| December 02, 2025 | 3,400 | 3,474 | 3,474 | 3,498 | 3,374 | 2.36M |
| December 01, 2025 | 3,314 | 3,356 | 3,356 | 3,369 | 3,277 | 1.61M |
| November 28, 2025 | 3,242 | 3,259 | 3,259 | 3,289 | 3,238 | 743,200 |
| November 27, 2025 | 3,201 | 3,246 | 3,246 | 3,259 | 3,184 | 1.27M |
| November 26, 2025 | 3,205 | 3,228 | 3,228 | 3,244 | 3,174 | 1.5M |
| November 25, 2025 | 3,243 | 3,205 | 3,205 | 3,276 | 3,205 | 1.32M |
| November 21, 2025 | 3,124 | 3,160 | 3,160 | 3,213 | 3,122 | 2.42M |