4,400.00
-25(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,425 | 4,400 | 4,400 | 4,460 | 4,350 | 38,300 |
| February 19, 2026 | 4,455 | 4,425 | 4,425 | 4,460 | 4,405 | 34,300 |
| February 18, 2026 | 4,510 | 4,450 | 4,450 | 4,540 | 4,450 | 31,000 |
| February 17, 2026 | 4,550 | 4,480 | 4,480 | 4,555 | 4,460 | 47,900 |
| February 16, 2026 | 4,690 | 4,500 | 4,500 | 4,735 | 4,470 | 80,000 |
| February 13, 2026 | 4,685 | 4,620 | 4,620 | 4,735 | 4,615 | 66,000 |
| February 12, 2026 | 4,575 | 4,655 | 4,655 | 4,675 | 4,575 | 76,400 |
| February 10, 2026 | 4,400 | 4,575 | 4,575 | 4,785 | 4,400 | 116,800 |
| February 09, 2026 | 4,340 | 4,360 | 4,360 | 4,410 | 4,275 | 46,500 |
| February 06, 2026 | 4,300 | 4,270 | 4,270 | 4,300 | 4,250 | 30,400 |
| February 05, 2026 | 4,345 | 4,300 | 4,300 | 4,345 | 4,290 | 32,800 |
| February 04, 2026 | 4,275 | 4,310 | 4,310 | 4,380 | 4,275 | 84,800 |
| February 03, 2026 | 4,195 | 4,315 | 4,315 | 4,360 | 4,195 | 61,200 |
| February 02, 2026 | 4,410 | 4,185 | 4,185 | 4,440 | 4,180 | 154,200 |
| January 30, 2026 | 4,205 | 4,385 | 4,385 | 4,410 | 4,185 | 142,400 |
| January 29, 2026 | 4,130 | 4,185 | 4,185 | 4,215 | 4,085 | 39,100 |
| January 28, 2026 | 4,130 | 4,130 | 4,130 | 4,180 | 4,095 | 28,900 |
| January 27, 2026 | 4,135 | 4,140 | 4,140 | 4,160 | 4,100 | 24,800 |
| January 26, 2026 | 4,175 | 4,150 | 4,150 | 4,185 | 4,125 | 56,800 |
| January 23, 2026 | 4,175 | 4,175 | 4,175 | 4,215 | 4,130 | 32,800 |
| January 22, 2026 | 4,105 | 4,175 | 4,175 | 4,210 | 4,090 | 74,500 |
| January 21, 2026 | 4,015 | 4,085 | 4,085 | 4,095 | 4,000 | 42,700 |
| January 20, 2026 | 4,120 | 4,085 | 4,085 | 4,130 | 4,070 | 45,400 |
| January 19, 2026 | 4,200 | 4,135 | 4,135 | 4,220 | 4,080 | 97,300 |
| January 16, 2026 | 4,225 | 4,220 | 4,220 | 4,230 | 4,175 | 48,700 |
| January 15, 2026 | 4,215 | 4,225 | 4,225 | 4,280 | 4,175 | 77,600 |
| January 14, 2026 | 4,175 | 4,225 | 4,225 | 4,240 | 4,160 | 50,300 |
| January 13, 2026 | 4,100 | 4,125 | 4,125 | 4,135 | 4,075 | 44,700 |
| January 09, 2026 | 4,025 | 4,075 | 4,075 | 4,075 | 4,025 | 21,800 |
| January 08, 2026 | 4,025 | 4,025 | 4,025 | 4,070 | 3,980 | 48,900 |
| January 07, 2026 | 4,005 | 4,045 | 4,045 | 4,160 | 3,990 | 125,400 |
| January 06, 2026 | 3,960 | 4,025 | 4,025 | 4,055 | 3,945 | 68,600 |
| January 05, 2026 | 3,900 | 3,890 | 3,890 | 3,965 | 3,870 | 59,800 |
| December 30, 2025 | 3,860 | 3,890 | 3,890 | 3,935 | 3,835 | 76,700 |
| December 29, 2025 | 3,935 | 3,880 | 3,880 | 3,940 | 3,820 | 112,800 |
| December 26, 2025 | 3,750 | 3,795 | 3,795 | 3,855 | 3,720 | 180,200 |
| December 25, 2025 | 3,800 | 3,735 | 3,735 | 3,800 | 3,715 | 35,300 |
| December 24, 2025 | 3,815 | 3,795 | 3,795 | 3,830 | 3,770 | 41,900 |
| December 23, 2025 | 3,740 | 3,785 | 3,785 | 3,790 | 3,740 | 20,700 |
| December 22, 2025 | 3,875 | 3,780 | 3,780 | 3,875 | 3,755 | 82,500 |
| December 19, 2025 | 3,795 | 3,825 | 3,825 | 3,855 | 3,755 | 82,100 |
| December 18, 2025 | 3,760 | 3,745 | 3,745 | 3,770 | 3,705 | 55,100 |
| December 17, 2025 | 3,720 | 3,770 | 3,770 | 3,775 | 3,660 | 99,600 |
| December 16, 2025 | 3,600 | 3,650 | 3,650 | 3,725 | 3,590 | 114,000 |
| December 15, 2025 | 3,590 | 3,630 | 3,630 | 3,650 | 3,575 | 39,000 |
| December 12, 2025 | 3,640 | 3,615 | 3,615 | 3,640 | 3,575 | 37,700 |
| December 11, 2025 | 3,640 | 3,570 | 3,570 | 3,640 | 3,560 | 35,700 |
| December 10, 2025 | 3,570 | 3,640 | 3,640 | 3,660 | 3,565 | 53,100 |
| December 09, 2025 | 3,670 | 3,570 | 3,570 | 3,705 | 3,555 | 84,800 |
| December 08, 2025 | 3,700 | 3,635 | 3,635 | 3,780 | 3,600 | 170,000 |
| December 05, 2025 | 3,630 | 3,605 | 3,605 | 3,665 | 3,590 | 52,500 |
| December 04, 2025 | 3,520 | 3,640 | 3,640 | 3,670 | 3,510 | 69,200 |
| December 03, 2025 | 3,510 | 3,505 | 3,505 | 3,530 | 3,475 | 28,300 |
| December 02, 2025 | 3,475 | 3,510 | 3,510 | 3,545 | 3,465 | 44,100 |
| December 01, 2025 | 3,390 | 3,465 | 3,465 | 3,485 | 3,385 | 49,000 |
| November 28, 2025 | 3,460 | 3,385 | 3,385 | 3,470 | 3,350 | 62,300 |
| November 27, 2025 | 3,450 | 3,465 | 3,465 | 3,485 | 3,445 | 18,200 |
| November 26, 2025 | 3,370 | 3,435 | 3,435 | 3,435 | 3,370 | 19,300 |
| November 25, 2025 | 3,430 | 3,365 | 3,365 | 3,440 | 3,350 | 46,600 |
| November 21, 2025 | 3,480 | 3,465 | 3,465 | 3,495 | 3,440 | 46,300 |