4,177.00
-28(-0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,183 | 4,177 | 4,177 | 4,193 | 4,135 | 1.18M |
| February 19, 2026 | 4,155 | 4,205 | 4,205 | 4,227 | 4,141 | 804,800 |
| February 18, 2026 | 4,115 | 4,129 | 4,129 | 4,156 | 4,085 | 864,900 |
| February 17, 2026 | 4,155 | 4,134 | 4,134 | 4,187 | 4,119 | 856,100 |
| February 16, 2026 | 4,205 | 4,172 | 4,172 | 4,206 | 4,157 | 579,300 |
| February 13, 2026 | 4,242 | 4,153 | 4,153 | 4,259 | 4,107 | 998,200 |
| February 12, 2026 | 4,238 | 4,261 | 4,261 | 4,282 | 4,229 | 676,700 |
| February 10, 2026 | 4,255 | 4,250 | 4,250 | 4,290 | 4,233 | 1.06M |
| February 09, 2026 | 4,300 | 4,258 | 4,258 | 4,320 | 4,186 | 1.19M |
| February 06, 2026 | 4,165 | 4,222 | 4,222 | 4,287 | 4,130 | 1.35M |
| February 05, 2026 | 4,286 | 4,287 | 4,287 | 4,400 | 4,230 | 1.16M |
| February 04, 2026 | 4,300 | 4,289 | 4,289 | 4,320 | 4,256 | 1.02M |
| February 03, 2026 | 4,222 | 4,281 | 4,281 | 4,300 | 4,199 | 801,000 |
| February 02, 2026 | 4,249 | 4,187 | 4,187 | 4,274 | 4,180 | 767,800 |
| January 30, 2026 | 4,180 | 4,164 | 4,164 | 4,191 | 4,132 | 775,800 |
| January 29, 2026 | 4,173 | 4,168 | 4,168 | 4,189 | 4,137 | 759,600 |
| January 28, 2026 | 4,207 | 4,215 | 4,215 | 4,244 | 4,165 | 1.12M |
| January 27, 2026 | 4,300 | 4,328 | 4,328 | 4,341 | 4,291 | 668,500 |
| January 26, 2026 | 4,295 | 4,336 | 4,336 | 4,373 | 4,272 | 696,700 |
| January 23, 2026 | 4,340 | 4,419 | 4,419 | 4,434 | 4,330 | 844,900 |
| January 22, 2026 | 4,328 | 4,317 | 4,317 | 4,348 | 4,292 | 601,600 |
| January 21, 2026 | 4,218 | 4,258 | 4,258 | 4,258 | 4,166 | 880,000 |
| January 20, 2026 | 4,250 | 4,263 | 4,263 | 4,286 | 4,216 | 906,200 |
| January 19, 2026 | 4,336 | 4,263 | 4,263 | 4,343 | 4,238 | 750,500 |
| January 16, 2026 | 4,328 | 4,361 | 4,361 | 4,377 | 4,303 | 1.06M |
| January 15, 2026 | 4,344 | 4,354 | 4,354 | 4,400 | 4,309 | 1.19M |
| January 14, 2026 | 4,332 | 4,400 | 4,400 | 4,418 | 4,320 | 798,400 |
| January 13, 2026 | 4,375 | 4,331 | 4,331 | 4,410 | 4,314 | 817,300 |
| January 09, 2026 | 4,325 | 4,305 | 4,305 | 4,408 | 4,291 | 1.13M |
| January 08, 2026 | 4,244 | 4,334 | 4,334 | 4,339 | 4,237 | 877,200 |
| January 07, 2026 | 4,176 | 4,244 | 4,244 | 4,250 | 4,155 | 847,800 |
| January 06, 2026 | 4,225 | 4,245 | 4,245 | 4,248 | 4,211 | 733,400 |
| January 05, 2026 | 4,200 | 4,206 | 4,206 | 4,215 | 4,167 | 843,000 |
| December 30, 2025 | 4,202 | 4,168 | 4,168 | 4,204 | 4,163 | 490,600 |
| December 29, 2025 | 4,181 | 4,183 | 4,183 | 4,209 | 4,155 | 773,900 |
| December 26, 2025 | 4,264 | 4,160 | 4,160 | 4,272 | 4,140 | 997,700 |
| December 25, 2025 | 4,335 | 4,262 | 4,262 | 4,335 | 4,244 | 274,100 |
| December 24, 2025 | 4,340 | 4,306 | 4,306 | 4,341 | 4,303 | 448,100 |
| December 23, 2025 | 4,295 | 4,321 | 4,321 | 4,336 | 4,260 | 633,500 |
| December 22, 2025 | 4,290 | 4,258 | 4,258 | 4,296 | 4,244 | 462,100 |
| December 19, 2025 | 4,283 | 4,229 | 4,229 | 4,288 | 4,226 | 1.05M |
| December 18, 2025 | 4,282 | 4,261 | 4,261 | 4,300 | 4,242 | 596,100 |
| December 17, 2025 | 4,308 | 4,316 | 4,316 | 4,316 | 4,277 | 468,600 |
| December 16, 2025 | 4,363 | 4,309 | 4,309 | 4,368 | 4,296 | 525,500 |
| December 15, 2025 | 4,407 | 4,395 | 4,395 | 4,442 | 4,344 | 688,100 |
| December 12, 2025 | 4,430 | 4,372 | 4,372 | 4,433 | 4,366 | 868,700 |
| December 11, 2025 | 4,450 | 4,370 | 4,370 | 4,450 | 4,345 | 541,700 |
| December 10, 2025 | 4,474 | 4,430 | 4,430 | 4,499 | 4,396 | 555,600 |
| December 09, 2025 | 4,447 | 4,471 | 4,471 | 4,471 | 4,417 | 606,500 |
| December 08, 2025 | 4,453 | 4,441 | 4,441 | 4,466 | 4,427 | 528,600 |
| December 05, 2025 | 4,420 | 4,409 | 4,409 | 4,435 | 4,370 | 559,800 |
| December 04, 2025 | 4,397 | 4,427 | 4,427 | 4,453 | 4,380 | 550,800 |
| December 03, 2025 | 4,387 | 4,399 | 4,399 | 4,404 | 4,362 | 470,700 |
| December 02, 2025 | 4,430 | 4,397 | 4,397 | 4,430 | 4,369 | 533,600 |
| December 01, 2025 | 4,480 | 4,400 | 4,400 | 4,501 | 4,396 | 646,100 |
| November 28, 2025 | 4,420 | 4,459 | 4,459 | 4,462 | 4,412 | 671,100 |
| November 27, 2025 | 4,464 | 4,433 | 4,433 | 4,508 | 4,415 | 607,500 |
| November 26, 2025 | 4,451 | 4,464 | 4,464 | 4,488 | 4,429 | 819,700 |
| November 25, 2025 | 4,516 | 4,464 | 4,464 | 4,540 | 4,447 | 1.37M |
| November 21, 2025 | 4,324 | 4,358 | 4,358 | 4,431 | 4,321 | 1.49M |