4,090.00
+5(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,060 | 4,090 | 4,090 | 4,090 | 4,030 | 30,300 |
| February 19, 2026 | 4,100 | 4,085 | 4,085 | 4,100 | 4,075 | 18,600 |
| February 18, 2026 | 4,120 | 4,100 | 4,100 | 4,120 | 4,075 | 31,000 |
| February 17, 2026 | 4,165 | 4,120 | 4,120 | 4,185 | 4,095 | 34,400 |
| February 16, 2026 | 4,100 | 4,160 | 4,160 | 4,160 | 4,080 | 94,200 |
| February 13, 2026 | 4,090 | 4,050 | 4,050 | 4,090 | 4,035 | 29,400 |
| February 12, 2026 | 4,080 | 4,080 | 4,080 | 4,095 | 4,070 | 25,700 |
| February 10, 2026 | 4,045 | 4,060 | 4,060 | 4,085 | 4,045 | 20,500 |
| February 09, 2026 | 4,025 | 4,045 | 4,045 | 4,050 | 4,020 | 29,300 |
| February 06, 2026 | 4,025 | 3,995 | 3,995 | 4,025 | 3,985 | 40,200 |
| February 05, 2026 | 4,040 | 4,035 | 4,035 | 4,050 | 4,025 | 22,400 |
| February 04, 2026 | 4,020 | 4,025 | 4,025 | 4,045 | 4,015 | 14,200 |
| February 03, 2026 | 4,045 | 4,025 | 4,025 | 4,070 | 4,020 | 26,000 |
| February 02, 2026 | 4,060 | 4,045 | 4,045 | 4,090 | 4,020 | 28,300 |
| January 30, 2026 | 4,020 | 4,060 | 4,060 | 4,060 | 4,020 | 21,900 |
| January 29, 2026 | 4,005 | 4,015 | 4,015 | 4,015 | 3,995 | 27,600 |
| January 28, 2026 | 4,070 | 4,005 | 4,005 | 4,070 | 4,000 | 22,100 |
| January 27, 2026 | 4,040 | 4,065 | 4,065 | 4,095 | 4,025 | 29,300 |
| January 26, 2026 | 4,085 | 4,040 | 4,040 | 4,085 | 4,040 | 26,300 |
| January 23, 2026 | 4,105 | 4,105 | 4,105 | 4,115 | 4,085 | 21,200 |
| January 22, 2026 | 4,045 | 4,105 | 4,105 | 4,115 | 4,040 | 32,200 |
| January 21, 2026 | 4,010 | 4,035 | 4,035 | 4,045 | 3,980 | 34,800 |
| January 20, 2026 | 4,115 | 4,045 | 4,045 | 4,115 | 4,025 | 60,100 |
| January 19, 2026 | 4,135 | 4,140 | 4,140 | 4,145 | 4,115 | 27,300 |
| January 16, 2026 | 4,075 | 4,120 | 4,120 | 4,125 | 4,065 | 28,800 |
| January 15, 2026 | 3,990 | 4,070 | 4,070 | 4,075 | 3,990 | 36,000 |
| January 14, 2026 | 4,025 | 3,990 | 3,990 | 4,035 | 3,980 | 54,400 |
| January 13, 2026 | 4,080 | 4,025 | 4,025 | 4,080 | 4,025 | 36,100 |
| January 09, 2026 | 4,045 | 4,045 | 4,045 | 4,075 | 4,030 | 29,100 |
| January 08, 2026 | 4,060 | 4,050 | 4,050 | 4,065 | 4,035 | 24,500 |
| January 07, 2026 | 4,015 | 4,055 | 4,055 | 4,055 | 3,995 | 23,500 |
| January 06, 2026 | 4,010 | 3,995 | 3,995 | 4,030 | 3,980 | 27,900 |
| January 05, 2026 | 3,975 | 3,990 | 3,990 | 4,020 | 3,965 | 46,200 |
| December 30, 2025 | 3,915 | 3,945 | 3,945 | 3,950 | 3,900 | 28,100 |
| December 29, 2025 | 3,840 | 3,915 | 3,915 | 3,930 | 3,820 | 43,500 |
| December 26, 2025 | 3,810 | 3,795 | 3,795 | 3,825 | 3,785 | 40,600 |
| December 25, 2025 | 3,805 | 3,810 | 3,810 | 3,830 | 3,790 | 30,400 |
| December 24, 2025 | 3,790 | 3,805 | 3,805 | 3,810 | 3,790 | 29,200 |
| December 23, 2025 | 3,765 | 3,780 | 3,780 | 3,790 | 3,760 | 34,800 |
| December 22, 2025 | 3,740 | 3,750 | 3,750 | 3,760 | 3,735 | 23,500 |
| December 19, 2025 | 3,670 | 3,715 | 3,715 | 3,715 | 3,670 | 17,800 |
| December 18, 2025 | 3,650 | 3,660 | 3,660 | 3,665 | 3,645 | 12,900 |
| December 17, 2025 | 3,715 | 3,660 | 3,660 | 3,715 | 3,635 | 33,800 |
| December 16, 2025 | 3,695 | 3,690 | 3,690 | 3,715 | 3,690 | 31,500 |
| December 15, 2025 | 3,685 | 3,700 | 3,700 | 3,700 | 3,670 | 34,600 |
| December 12, 2025 | 3,630 | 3,655 | 3,655 | 3,660 | 3,625 | 21,700 |
| December 11, 2025 | 3,670 | 3,610 | 3,610 | 3,675 | 3,595 | 33,100 |
| December 10, 2025 | 3,645 | 3,655 | 3,655 | 3,660 | 3,620 | 18,000 |
| December 09, 2025 | 3,685 | 3,640 | 3,640 | 3,685 | 3,625 | 40,700 |
| December 08, 2025 | 3,595 | 3,670 | 3,670 | 3,670 | 3,590 | 68,700 |
| December 05, 2025 | 3,550 | 3,535 | 3,535 | 3,550 | 3,525 | 8,300 |
| December 04, 2025 | 3,510 | 3,555 | 3,555 | 3,555 | 3,485 | 19,000 |
| December 03, 2025 | 3,515 | 3,510 | 3,510 | 3,525 | 3,490 | 33,400 |
| December 02, 2025 | 3,550 | 3,525 | 3,525 | 3,575 | 3,525 | 37,700 |
| December 01, 2025 | 3,600 | 3,535 | 3,535 | 3,600 | 3,535 | 31,600 |
| November 28, 2025 | 3,530 | 3,570 | 3,570 | 3,570 | 3,525 | 27,800 |
| November 27, 2025 | 3,520 | 3,515 | 3,515 | 3,525 | 3,505 | 22,700 |
| November 26, 2025 | 3,480 | 3,525 | 3,525 | 3,525 | 3,480 | 36,900 |
| November 25, 2025 | 3,445 | 3,480 | 3,480 | 3,485 | 3,445 | 41,100 |
| November 21, 2025 | 3,415 | 3,435 | 3,435 | 3,440 | 3,405 | 14,900 |