4,606.00
-56(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,602 | 4,606 | 4,606 | 4,705 | 4,572 | 1.66M |
| February 19, 2026 | 4,691 | 4,662 | 4,662 | 4,697 | 4,601 | 1.42M |
| February 18, 2026 | 4,696 | 4,662 | 4,662 | 4,732 | 4,600 | 1.67M |
| February 17, 2026 | 4,540 | 4,719 | 4,719 | 4,719 | 4,505 | 1.78M |
| February 16, 2026 | 4,451 | 4,597 | 4,597 | 4,664 | 4,450 | 2.42M |
| February 13, 2026 | 4,951 | 4,890 | 4,890 | 5,012 | 4,820 | 1.83M |
| February 12, 2026 | 5,017 | 5,051 | 5,051 | 5,058 | 4,953 | 1.32M |
| February 10, 2026 | 4,950 | 4,982 | 4,982 | 5,003 | 4,908 | 1.14M |
| February 09, 2026 | 4,951 | 4,922 | 4,922 | 4,979 | 4,860 | 1.31M |
| February 06, 2026 | 4,742 | 4,769 | 4,769 | 4,790 | 4,713 | 930,900 |
| February 05, 2026 | 4,816 | 4,778 | 4,778 | 4,929 | 4,732 | 1.64M |
| February 04, 2026 | 4,791 | 4,676 | 4,676 | 4,825 | 4,676 | 1.29M |
| February 03, 2026 | 4,782 | 4,871 | 4,871 | 4,879 | 4,757 | 832,900 |
| February 02, 2026 | 4,834 | 4,753 | 4,753 | 4,871 | 4,740 | 1.2M |
| January 30, 2026 | 4,700 | 4,764 | 4,764 | 4,797 | 4,684 | 994,900 |
| January 29, 2026 | 4,610 | 4,694 | 4,694 | 4,717 | 4,583 | 1.07M |
| January 28, 2026 | 4,676 | 4,625 | 4,625 | 4,695 | 4,625 | 919,300 |
| January 27, 2026 | 4,681 | 4,746 | 4,746 | 4,767 | 4,643 | 965,900 |
| January 26, 2026 | 4,739 | 4,745 | 4,745 | 4,823 | 4,656 | 1.74M |
| January 23, 2026 | 4,901 | 4,879 | 4,879 | 4,948 | 4,805 | 1.41M |
| January 22, 2026 | 4,672 | 4,861 | 4,861 | 4,929 | 4,632 | 2.65M |
| January 21, 2026 | 4,472 | 4,552 | 4,552 | 4,552 | 4,436 | 1.21M |
| January 20, 2026 | 4,572 | 4,549 | 4,549 | 4,626 | 4,546 | 740,800 |
| January 19, 2026 | 4,528 | 4,642 | 4,642 | 4,642 | 4,517 | 675,500 |
| January 16, 2026 | 4,530 | 4,598 | 4,598 | 4,609 | 4,528 | 829,700 |
| January 15, 2026 | 4,529 | 4,576 | 4,576 | 4,595 | 4,523 | 973,000 |
| January 14, 2026 | 4,610 | 4,595 | 4,595 | 4,630 | 4,555 | 984,100 |
| January 13, 2026 | 4,719 | 4,623 | 4,623 | 4,729 | 4,623 | 1.13M |
| January 09, 2026 | 4,678 | 4,658 | 4,658 | 4,708 | 4,632 | 1.02M |
| January 08, 2026 | 4,636 | 4,652 | 4,652 | 4,682 | 4,597 | 1.12M |
| January 07, 2026 | 4,647 | 4,624 | 4,624 | 4,696 | 4,624 | 1.08M |
| January 06, 2026 | 4,709 | 4,673 | 4,673 | 4,766 | 4,626 | 1.17M |
| January 05, 2026 | 4,786 | 4,660 | 4,660 | 4,788 | 4,660 | 1.25M |
| December 30, 2025 | 4,680 | 4,661 | 4,661 | 4,681 | 4,616 | 957,600 |
| December 29, 2025 | 4,749 | 4,696 | 4,696 | 4,750 | 4,665 | 1.02M |
| December 26, 2025 | 4,849 | 4,779 | 4,779 | 4,849 | 4,741 | 644,600 |
| December 25, 2025 | 4,843 | 4,826 | 4,826 | 4,872 | 4,811 | 505,900 |
| December 24, 2025 | 4,872 | 4,872 | 4,872 | 4,928 | 4,851 | 613,700 |
| December 23, 2025 | 4,952 | 4,872 | 4,872 | 4,960 | 4,832 | 1.13M |
| December 22, 2025 | 4,969 | 4,919 | 4,919 | 5,032 | 4,831 | 2.08M |
| December 19, 2025 | 4,747 | 4,619 | 4,619 | 4,747 | 4,619 | 2.29M |
| December 18, 2025 | 4,703 | 4,705 | 4,705 | 4,759 | 4,697 | 1.34M |
| December 17, 2025 | 4,798 | 4,741 | 4,741 | 4,816 | 4,730 | 1.23M |
| December 16, 2025 | 4,863 | 4,750 | 4,750 | 4,932 | 4,750 | 1.63M |
| December 15, 2025 | 4,990 | 4,910 | 4,910 | 5,013 | 4,886 | 1.44M |
| December 12, 2025 | 5,059 | 5,065 | 5,065 | 5,146 | 4,993 | 2.37M |
| December 11, 2025 | 5,030 | 4,989 | 4,989 | 5,217 | 4,952 | 3.78M |
| December 10, 2025 | 4,775 | 4,835 | 4,835 | 4,835 | 4,739 | 1.67M |
| December 09, 2025 | 4,773 | 4,795 | 4,795 | 4,882 | 4,749 | 1.88M |
| December 08, 2025 | 4,703 | 4,791 | 4,791 | 4,855 | 4,673 | 1.98M |
| December 05, 2025 | 4,668 | 4,607 | 4,607 | 4,750 | 4,582 | 943,400 |
| December 04, 2025 | 4,688 | 4,689 | 4,689 | 4,788 | 4,664 | 1.92M |
| December 03, 2025 | 4,755 | 4,656 | 4,656 | 4,756 | 4,622 | 2.46M |
| December 02, 2025 | 4,848 | 4,786 | 4,786 | 4,915 | 4,767 | 2.07M |
| December 01, 2025 | 5,050 | 4,816 | 4,816 | 5,086 | 4,810 | 3.37M |
| November 28, 2025 | 5,027 | 5,038 | 5,038 | 5,143 | 4,949 | 4.77M |
| November 27, 2025 | 4,544 | 4,893 | 4,893 | 4,923 | 4,494 | 2.61M |
| November 26, 2025 | 4,328 | 4,579 | 4,579 | 4,666 | 4,313 | 3.1M |
| November 25, 2025 | 4,160 | 4,309 | 4,309 | 4,428 | 4,145 | 2.45M |
| November 21, 2025 | 3,927 | 4,118 | 4,118 | 4,118 | 3,927 | 2.39M |