5,630.00
-100(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,640 | 5,630 | 5,630 | 5,810 | 5,610 | 1.17M |
| February 19, 2026 | 5,750 | 5,730 | 5,730 | 5,830 | 5,560 | 1.93M |
| February 18, 2026 | 5,700 | 5,690 | 5,690 | 6,050 | 5,670 | 2.49M |
| February 17, 2026 | 5,640 | 5,590 | 5,590 | 5,730 | 5,510 | 2.18M |
| February 16, 2026 | 5,500 | 5,730 | 5,730 | 5,850 | 5,480 | 3.34M |
| February 13, 2026 | 5,000 | 5,430 | 5,430 | 5,450 | 4,975 | 5.63M |
| February 12, 2026 | 4,915 | 4,875 | 4,875 | 5,020 | 4,845 | 2.49M |
| February 10, 2026 | 4,740 | 4,915 | 4,915 | 4,975 | 4,690 | 2.82M |
| February 09, 2026 | 4,800 | 4,685 | 4,685 | 4,810 | 4,675 | 2.51M |
| February 06, 2026 | 4,315 | 4,555 | 4,555 | 4,555 | 4,225 | 1.79M |
| February 05, 2026 | 4,570 | 4,365 | 4,365 | 4,570 | 4,295 | 1.86M |
| February 04, 2026 | 4,480 | 4,570 | 4,570 | 4,625 | 4,390 | 2.12M |
| February 03, 2026 | 4,260 | 4,410 | 4,410 | 4,495 | 4,200 | 2.43M |
| February 02, 2026 | 4,255 | 4,050 | 4,050 | 4,290 | 4,005 | 1.89M |
| January 30, 2026 | 4,305 | 4,200 | 4,200 | 4,325 | 4,170 | 1.4M |
| January 29, 2026 | 4,290 | 4,370 | 4,370 | 4,380 | 4,240 | 1.67M |
| January 28, 2026 | 4,180 | 4,175 | 4,175 | 4,250 | 4,095 | 1.76M |
| January 27, 2026 | 4,240 | 4,300 | 4,300 | 4,305 | 4,145 | 1.45M |
| January 26, 2026 | 4,350 | 4,255 | 4,255 | 4,410 | 4,235 | 1.93M |
| January 23, 2026 | 4,335 | 4,395 | 4,395 | 4,580 | 4,300 | 2.13M |
| January 22, 2026 | 4,570 | 4,335 | 4,335 | 4,585 | 4,325 | 1.64M |
| January 21, 2026 | 4,380 | 4,530 | 4,530 | 4,630 | 4,345 | 1.93M |
| January 20, 2026 | 4,800 | 4,510 | 4,510 | 4,845 | 4,510 | 2.29M |
| January 19, 2026 | 4,730 | 4,790 | 4,790 | 4,815 | 4,650 | 1.8M |
| January 16, 2026 | 4,725 | 4,715 | 4,715 | 4,795 | 4,580 | 2.39M |
| January 15, 2026 | 4,550 | 4,665 | 4,665 | 4,750 | 4,465 | 2.9M |
| January 14, 2026 | 4,580 | 4,620 | 4,620 | 4,745 | 4,550 | 3.6M |
| January 13, 2026 | 4,395 | 4,505 | 4,505 | 4,530 | 4,030 | 3.44M |
| January 09, 2026 | 4,030 | 4,145 | 4,145 | 4,200 | 3,950 | 2.84M |
| January 08, 2026 | 3,880 | 4,015 | 4,015 | 4,060 | 3,840 | 2.61M |
| January 07, 2026 | 3,680 | 3,860 | 3,860 | 3,960 | 3,650 | 2.57M |
| January 06, 2026 | 3,765 | 3,740 | 3,740 | 3,765 | 3,655 | 1.63M |
| January 05, 2026 | 3,590 | 3,705 | 3,705 | 3,740 | 3,580 | 2.37M |
| December 30, 2025 | 3,550 | 3,540 | 3,540 | 3,575 | 3,510 | 1.78M |
| December 29, 2025 | 3,500 | 3,655 | 3,655 | 3,675 | 3,495 | 1.71M |
| December 26, 2025 | 3,500 | 3,495 | 3,495 | 3,525 | 3,455 | 1.38M |
| December 25, 2025 | 3,600 | 3,455 | 3,455 | 3,610 | 3,425 | 2.12M |
| December 24, 2025 | 3,645 | 3,670 | 3,670 | 3,685 | 3,565 | 1.44M |
| December 23, 2025 | 3,620 | 3,675 | 3,675 | 3,730 | 3,555 | 1.9M |
| December 22, 2025 | 3,600 | 3,630 | 3,630 | 3,655 | 3,555 | 1.95M |
| December 19, 2025 | 3,500 | 3,590 | 3,590 | 3,620 | 3,485 | 1.94M |
| December 18, 2025 | 3,450 | 3,545 | 3,545 | 3,625 | 3,435 | 1.95M |
| December 17, 2025 | 3,645 | 3,520 | 3,520 | 3,650 | 3,420 | 2.92M |
| December 16, 2025 | 3,900 | 3,650 | 3,650 | 3,930 | 3,620 | 1.72M |
| December 15, 2025 | 3,950 | 3,950 | 3,950 | 4,010 | 3,865 | 2.98M |
| December 12, 2025 | 4,075 | 4,150 | 4,150 | 4,170 | 4,065 | 1.09M |
| December 11, 2025 | 4,145 | 4,005 | 4,005 | 4,165 | 4,005 | 1.36M |
| December 10, 2025 | 4,380 | 4,075 | 4,075 | 4,380 | 4,070 | 2.6M |
| December 09, 2025 | 4,310 | 4,400 | 4,400 | 4,450 | 4,285 | 1.06M |
| December 08, 2025 | 4,425 | 4,340 | 4,340 | 4,430 | 4,295 | 914,700 |
| December 05, 2025 | 4,370 | 4,415 | 4,415 | 4,450 | 4,320 | 982,500 |
| December 04, 2025 | 4,330 | 4,345 | 4,345 | 4,370 | 4,295 | 932,000 |
| December 03, 2025 | 4,335 | 4,310 | 4,310 | 4,365 | 4,265 | 1.01M |
| December 02, 2025 | 4,380 | 4,290 | 4,290 | 4,455 | 4,290 | 1.37M |
| December 01, 2025 | 4,550 | 4,380 | 4,380 | 4,565 | 4,355 | 1.79M |
| November 28, 2025 | 4,480 | 4,605 | 4,605 | 4,645 | 4,455 | 2.83M |
| November 27, 2025 | 4,370 | 4,410 | 4,410 | 4,465 | 4,350 | 1.57M |
| November 26, 2025 | 4,280 | 4,315 | 4,315 | 4,375 | 4,240 | 1.38M |
| November 25, 2025 | 4,500 | 4,235 | 4,235 | 4,510 | 4,170 | 2.02M |
| November 21, 2025 | 4,495 | 4,410 | 4,410 | 4,525 | 4,370 | 2.55M |