4,884.00
-116(-2.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,921 | 4,884 | 4,884 | 4,939 | 4,850 | 589,900 |
| February 19, 2026 | 5,000 | 5,000 | 5,000 | 5,037 | 4,956 | 623,100 |
| February 18, 2026 | 4,977 | 5,014 | 5,014 | 5,067 | 4,975 | 685,500 |
| February 17, 2026 | 5,004 | 4,977 | 4,977 | 5,051 | 4,930 | 865,500 |
| February 16, 2026 | 5,103 | 5,017 | 5,017 | 5,155 | 5,017 | 825,200 |
| February 13, 2026 | 5,125 | 5,093 | 5,093 | 5,147 | 5,037 | 1.5M |
| February 12, 2026 | 5,225 | 5,125 | 5,125 | 5,230 | 5,101 | 1.2M |
| February 10, 2026 | 5,129 | 5,167 | 5,167 | 5,167 | 5,042 | 1.54M |
| February 09, 2026 | 5,068 | 5,104 | 5,104 | 5,187 | 5,050 | 1.6M |
| February 06, 2026 | 4,926 | 5,014 | 5,014 | 5,036 | 4,904 | 1.73M |
| February 05, 2026 | 4,826 | 4,926 | 4,926 | 4,926 | 4,784 | 2.02M |
| February 04, 2026 | 4,607 | 4,780 | 4,780 | 4,805 | 4,577 | 2.9M |
| February 03, 2026 | 4,200 | 4,497 | 4,497 | 4,497 | 4,153 | 3.21M |
| February 02, 2026 | 4,241 | 4,174 | 4,174 | 4,294 | 4,152 | 1.34M |
| January 30, 2026 | 4,155 | 4,191 | 4,191 | 4,191 | 4,121 | 1.26M |
| January 29, 2026 | 4,140 | 4,121 | 4,121 | 4,152 | 4,076 | 993,200 |
| January 28, 2026 | 4,166 | 4,120 | 4,120 | 4,174 | 4,110 | 1.07M |
| January 27, 2026 | 4,220 | 4,224 | 4,224 | 4,233 | 4,174 | 834,100 |
| January 26, 2026 | 4,280 | 4,226 | 4,226 | 4,293 | 4,214 | 1.03M |
| January 23, 2026 | 4,323 | 4,350 | 4,350 | 4,368 | 4,290 | 807,600 |
| January 22, 2026 | 4,305 | 4,323 | 4,323 | 4,359 | 4,299 | 991,900 |
| January 21, 2026 | 4,214 | 4,284 | 4,284 | 4,284 | 4,193 | 1.38M |
| January 20, 2026 | 4,288 | 4,230 | 4,230 | 4,289 | 4,225 | 900,200 |
| January 19, 2026 | 4,335 | 4,288 | 4,288 | 4,336 | 4,203 | 1.06M |
| January 16, 2026 | 4,260 | 4,335 | 4,335 | 4,335 | 4,237 | 1.72M |
| January 15, 2026 | 4,248 | 4,296 | 4,296 | 4,310 | 4,225 | 1.26M |
| January 14, 2026 | 4,197 | 4,253 | 4,253 | 4,253 | 4,175 | 1.21M |
| January 13, 2026 | 4,123 | 4,172 | 4,172 | 4,172 | 4,100 | 1.53M |
| January 09, 2026 | 4,051 | 4,053 | 4,053 | 4,079 | 4,027 | 866,500 |
| January 08, 2026 | 4,042 | 4,032 | 4,032 | 4,055 | 3,978 | 898,200 |
| January 07, 2026 | 4,037 | 4,030 | 4,030 | 4,043 | 3,944 | 984,300 |
| January 06, 2026 | 4,068 | 4,038 | 4,038 | 4,117 | 4,023 | 956,700 |
| January 05, 2026 | 3,960 | 4,026 | 4,026 | 4,026 | 3,943 | 976,800 |
| December 30, 2025 | 3,915 | 3,943 | 3,943 | 3,955 | 3,910 | 548,600 |
| December 29, 2025 | 3,925 | 3,935 | 3,935 | 3,946 | 3,910 | 520,300 |
| December 26, 2025 | 3,980 | 3,915 | 3,915 | 3,987 | 3,915 | 506,300 |
| December 25, 2025 | 3,959 | 3,965 | 3,965 | 3,969 | 3,930 | 436,500 |
| December 24, 2025 | 4,011 | 3,924 | 3,924 | 4,011 | 3,924 | 833,100 |
| December 23, 2025 | 4,057 | 4,011 | 4,011 | 4,080 | 3,968 | 1.28M |
| December 22, 2025 | 4,085 | 4,113 | 4,113 | 4,168 | 4,072 | 1.42M |
| December 19, 2025 | 3,967 | 4,049 | 4,049 | 4,049 | 3,914 | 1.77M |
| December 18, 2025 | 3,950 | 3,951 | 3,951 | 3,954 | 3,897 | 1.33M |
| December 17, 2025 | 3,910 | 3,914 | 3,914 | 3,940 | 3,851 | 1.34M |
| December 16, 2025 | 3,941 | 3,927 | 3,927 | 3,972 | 3,860 | 1.7M |
| December 15, 2025 | 3,800 | 3,871 | 3,871 | 3,878 | 3,783 | 1.68M |
| December 12, 2025 | 3,720 | 3,800 | 3,800 | 3,800 | 3,712 | 2.27M |
| December 11, 2025 | 3,699 | 3,670 | 3,670 | 3,707 | 3,647 | 1.73M |
| December 10, 2025 | 3,705 | 3,693 | 3,693 | 3,735 | 3,640 | 2.73M |
| December 09, 2025 | 3,620 | 3,659 | 3,659 | 3,676 | 3,554 | 5.77M |
| December 08, 2025 | 3,466 | 3,522 | 3,522 | 3,540 | 3,455 | 17.81M |
| December 05, 2025 | 3,493 | 3,474 | 3,474 | 3,514 | 3,455 | 1.98M |
| December 04, 2025 | 3,533 | 3,508 | 3,508 | 3,554 | 3,508 | 3.84M |
| December 03, 2025 | 3,537 | 3,528 | 3,528 | 3,559 | 3,523 | 2.72M |
| December 02, 2025 | 3,470 | 3,537 | 3,537 | 3,540 | 3,457 | 7.56M |
| December 01, 2025 | 3,595 | 3,470 | 3,470 | 3,622 | 3,470 | 5.32M |
| November 28, 2025 | 3,524 | 3,570 | 3,570 | 3,600 | 3,520 | 1.91M |
| November 27, 2025 | 3,700 | 3,584 | 3,584 | 3,711 | 3,584 | 1.11M |
| November 26, 2025 | 3,624 | 3,667 | 3,667 | 3,697 | 3,596 | 1.27M |
| November 25, 2025 | 3,567 | 3,554 | 3,554 | 3,584 | 3,513 | 1.41M |
| November 21, 2025 | 3,404 | 3,446 | 3,446 | 3,481 | 3,400 | 2.06M |