5,505.00
-88(-1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,557 | 5,505 | 5,505 | 5,607 | 5,484 | 5.59M |
| February 19, 2026 | 5,498 | 5,593 | 5,593 | 5,632 | 5,482 | 5.47M |
| February 18, 2026 | 5,452 | 5,448 | 5,448 | 5,495 | 5,417 | 5.37M |
| February 17, 2026 | 5,622 | 5,430 | 5,430 | 5,639 | 5,430 | 4.7M |
| February 16, 2026 | 5,658 | 5,601 | 5,601 | 5,669 | 5,513 | 5M |
| February 13, 2026 | 5,707 | 5,691 | 5,691 | 5,810 | 5,686 | 6.99M |
| February 12, 2026 | 5,595 | 5,807 | 5,807 | 5,822 | 5,561 | 9.31M |
| February 10, 2026 | 5,364 | 5,495 | 5,495 | 5,521 | 5,348 | 8.51M |
| February 09, 2026 | 5,376 | 5,364 | 5,364 | 5,415 | 5,299 | 8.95M |
| February 06, 2026 | 5,023 | 5,176 | 5,176 | 5,195 | 5,019 | 5.78M |
| February 05, 2026 | 5,220 | 5,123 | 5,123 | 5,234 | 5,089 | 6.3M |
| February 04, 2026 | 5,117 | 5,230 | 5,230 | 5,269 | 5,075 | 6.96M |
| February 03, 2026 | 5,065 | 5,147 | 5,147 | 5,155 | 5,033 | 7.39M |
| February 02, 2026 | 5,109 | 4,952 | 4,952 | 5,154 | 4,952 | 6.89M |
| January 30, 2026 | 5,101 | 5,035 | 5,035 | 5,115 | 5,005 | 7.46M |
| January 29, 2026 | 4,982 | 5,069 | 5,069 | 5,090 | 4,939 | 5.96M |
| January 28, 2026 | 4,953 | 4,990 | 4,990 | 5,028 | 4,937 | 5.11M |
| January 27, 2026 | 4,970 | 5,016 | 5,016 | 5,021 | 4,938 | 5.49M |
| January 26, 2026 | 5,002 | 4,970 | 4,970 | 5,048 | 4,969 | 5.85M |
| January 23, 2026 | 5,168 | 5,145 | 5,145 | 5,173 | 5,113 | 3.72M |
| January 22, 2026 | 5,190 | 5,133 | 5,133 | 5,199 | 5,116 | 4.53M |
| January 21, 2026 | 5,015 | 5,090 | 5,090 | 5,090 | 5,000 | 4.2M |
| January 20, 2026 | 5,082 | 5,115 | 5,115 | 5,115 | 5,054 | 5.17M |
| January 19, 2026 | 5,132 | 5,100 | 5,100 | 5,132 | 5,021 | 4.72M |
| January 16, 2026 | 5,129 | 5,156 | 5,156 | 5,184 | 5,100 | 6.53M |
| January 15, 2026 | 5,033 | 5,148 | 5,148 | 5,211 | 5,015 | 6.99M |
| January 14, 2026 | 5,012 | 5,048 | 5,048 | 5,062 | 4,989 | 6.52M |
| January 13, 2026 | 5,000 | 5,000 | 5,000 | 5,012 | 4,921 | 9.11M |
| January 09, 2026 | 4,780 | 4,799 | 4,799 | 4,813 | 4,767 | 5.64M |
| January 08, 2026 | 4,824 | 4,780 | 4,780 | 4,855 | 4,763 | 5.82M |
| January 07, 2026 | 4,784 | 4,794 | 4,794 | 4,840 | 4,761 | 5.28M |
| January 06, 2026 | 4,800 | 4,850 | 4,850 | 4,869 | 4,799 | 5.59M |
| January 05, 2026 | 4,713 | 4,753 | 4,753 | 4,799 | 4,709 | 5.67M |
| December 30, 2025 | 4,683 | 4,643 | 4,643 | 4,692 | 4,638 | 3.92M |
| December 29, 2025 | 4,595 | 4,690 | 4,690 | 4,702 | 4,560 | 5.98M |
| December 26, 2025 | 4,561 | 4,565 | 4,565 | 4,591 | 4,549 | 2.53M |
| December 25, 2025 | 4,563 | 4,570 | 4,570 | 4,570 | 4,540 | 1.7M |
| December 24, 2025 | 4,598 | 4,540 | 4,540 | 4,610 | 4,531 | 3.33M |
| December 23, 2025 | 4,559 | 4,598 | 4,598 | 4,610 | 4,541 | 4.29M |
| December 22, 2025 | 4,570 | 4,559 | 4,559 | 4,579 | 4,546 | 4.09M |
| December 19, 2025 | 4,507 | 4,532 | 4,532 | 4,555 | 4,491 | 6.68M |
| December 18, 2025 | 4,469 | 4,471 | 4,471 | 4,484 | 4,428 | 5.07M |
| December 17, 2025 | 4,505 | 4,477 | 4,477 | 4,508 | 4,411 | 4.14M |
| December 16, 2025 | 4,628 | 4,488 | 4,488 | 4,637 | 4,488 | 6.09M |
| December 15, 2025 | 4,607 | 4,597 | 4,597 | 4,610 | 4,558 | 5.5M |
| December 12, 2025 | 4,580 | 4,607 | 4,607 | 4,615 | 4,535 | 8.62M |
| December 11, 2025 | 4,403 | 4,543 | 4,543 | 4,550 | 4,392 | 13.31M |
| December 10, 2025 | 4,332 | 4,333 | 4,333 | 4,346 | 4,298 | 4.91M |
| December 09, 2025 | 4,284 | 4,308 | 4,308 | 4,332 | 4,262 | 5.03M |
| December 08, 2025 | 4,219 | 4,279 | 4,279 | 4,279 | 4,186 | 4.59M |
| December 05, 2025 | 4,258 | 4,211 | 4,211 | 4,296 | 4,182 | 5.04M |
| December 04, 2025 | 4,135 | 4,281 | 4,281 | 4,297 | 4,126 | 6.21M |
| December 03, 2025 | 4,132 | 4,101 | 4,101 | 4,135 | 4,092 | 3.71M |
| December 02, 2025 | 4,103 | 4,119 | 4,119 | 4,135 | 4,096 | 3.91M |
| December 01, 2025 | 4,147 | 4,098 | 4,098 | 4,159 | 4,068 | 4.6M |
| November 28, 2025 | 4,115 | 4,147 | 4,147 | 4,147 | 4,077 | 4.44M |
| November 27, 2025 | 4,135 | 4,131 | 4,131 | 4,152 | 4,120 | 4.12M |
| November 26, 2025 | 4,059 | 4,133 | 4,133 | 4,149 | 4,045 | 6.94M |
| November 25, 2025 | 4,044 | 3,987 | 3,987 | 4,050 | 3,972 | 5.25M |
| November 21, 2025 | 3,975 | 3,988 | 3,988 | 4,050 | 3,953 | 9.33M |