4,740.00
-50(-1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,795 | 4,740 | 4,740 | 4,800 | 4,695 | 5,500 |
| February 19, 2026 | 4,600 | 4,790 | 4,790 | 4,840 | 4,600 | 9,300 |
| February 18, 2026 | 4,640 | 4,570 | 4,570 | 4,640 | 4,565 | 2,700 |
| February 17, 2026 | 4,660 | 4,640 | 4,640 | 4,660 | 4,565 | 3,700 |
| February 16, 2026 | 4,585 | 4,590 | 4,590 | 4,600 | 4,505 | 6,700 |
| February 13, 2026 | 4,535 | 4,575 | 4,575 | 4,585 | 4,400 | 27,300 |
| February 12, 2026 | 4,125 | 4,160 | 4,160 | 4,165 | 4,125 | 4,800 |
| February 10, 2026 | 4,090 | 4,100 | 4,100 | 4,135 | 4,070 | 2,000 |
| February 09, 2026 | 4,095 | 4,080 | 4,080 | 4,120 | 4,050 | 3,400 |
| February 06, 2026 | 4,020 | 4,060 | 4,060 | 4,060 | 4,020 | 4,400 |
| February 05, 2026 | 4,040 | 4,070 | 4,070 | 4,070 | 4,020 | 3,600 |
| February 04, 2026 | 4,050 | 4,040 | 4,040 | 4,050 | 4,000 | 1,200 |
| February 03, 2026 | 4,085 | 4,070 | 4,070 | 4,130 | 4,065 | 6,900 |
| February 02, 2026 | 3,995 | 4,065 | 4,065 | 4,095 | 3,995 | 10,400 |
| January 30, 2026 | 3,975 | 3,975 | 3,975 | 3,995 | 3,960 | 4,700 |
| January 29, 2026 | 3,960 | 3,965 | 3,965 | 3,965 | 3,905 | 3,000 |
| January 28, 2026 | 3,935 | 3,925 | 3,925 | 3,975 | 3,925 | 2,100 |
| January 27, 2026 | 3,970 | 3,965 | 3,965 | 3,990 | 3,935 | 1,900 |
| January 26, 2026 | 3,965 | 3,950 | 3,950 | 3,965 | 3,950 | 2,000 |
| January 23, 2026 | 3,970 | 3,955 | 3,955 | 3,970 | 3,920 | 1,000 |
| January 22, 2026 | 3,950 | 3,965 | 3,965 | 3,965 | 3,935 | 2,300 |
| January 21, 2026 | 3,910 | 3,920 | 3,920 | 3,930 | 3,900 | 3,800 |
| January 20, 2026 | 3,925 | 3,945 | 3,945 | 3,950 | 3,915 | 3,400 |
| January 19, 2026 | 3,935 | 3,920 | 3,920 | 3,945 | 3,915 | 4,000 |
| January 16, 2026 | 3,920 | 3,950 | 3,950 | 3,950 | 3,915 | 2,400 |
| January 15, 2026 | 3,930 | 3,920 | 3,920 | 3,950 | 3,905 | 3,900 |
| January 14, 2026 | 3,955 | 3,930 | 3,930 | 3,955 | 3,930 | 2,300 |
| January 13, 2026 | 3,970 | 3,935 | 3,935 | 3,980 | 3,935 | 6,300 |
| January 09, 2026 | 3,940 | 3,965 | 3,965 | 4,000 | 3,940 | 1,800 |
| January 08, 2026 | 3,965 | 3,940 | 3,940 | 3,990 | 3,935 | 3,200 |
| January 07, 2026 | 3,975 | 3,970 | 3,970 | 3,995 | 3,970 | 5,000 |
| January 06, 2026 | 3,930 | 3,980 | 3,980 | 3,980 | 3,930 | 5,700 |
| January 05, 2026 | 3,905 | 3,925 | 3,925 | 3,955 | 3,905 | 6,500 |
| December 30, 2025 | 3,925 | 3,895 | 3,895 | 3,935 | 3,895 | 2,300 |
| December 29, 2025 | 3,880 | 3,925 | 3,925 | 3,935 | 3,880 | 3,800 |
| December 26, 2025 | 3,895 | 3,895 | 3,895 | 3,905 | 3,875 | 3,900 |
| December 25, 2025 | 3,900 | 3,895 | 3,895 | 3,935 | 3,880 | 5,300 |
| December 24, 2025 | 3,880 | 3,880 | 3,880 | 3,915 | 3,880 | 6,200 |
| December 23, 2025 | 3,880 | 3,910 | 3,910 | 3,920 | 3,875 | 2,900 |
| December 22, 2025 | 3,900 | 3,890 | 3,890 | 3,900 | 3,885 | 1,700 |
| December 19, 2025 | 3,910 | 3,900 | 3,900 | 3,910 | 3,880 | 2,500 |
| December 18, 2025 | 3,920 | 3,870 | 3,870 | 3,920 | 3,870 | 5,200 |
| December 17, 2025 | 3,870 | 3,910 | 3,910 | 3,910 | 3,845 | 5,200 |
| December 16, 2025 | 3,890 | 3,885 | 3,885 | 3,930 | 3,875 | 1,300 |
| December 15, 2025 | 3,915 | 3,900 | 3,900 | 3,950 | 3,895 | 4,100 |
| December 12, 2025 | 3,900 | 3,935 | 3,935 | 3,960 | 3,890 | 3,500 |
| December 11, 2025 | 3,900 | 3,880 | 3,880 | 3,910 | 3,860 | 3,700 |
| December 10, 2025 | 3,960 | 3,910 | 3,910 | 3,960 | 3,880 | 4,900 |
| December 09, 2025 | 3,910 | 3,925 | 3,925 | 3,935 | 3,880 | 3,100 |
| December 08, 2025 | 3,910 | 3,910 | 3,910 | 3,950 | 3,910 | 1,200 |
| December 05, 2025 | 3,960 | 3,910 | 3,910 | 3,960 | 3,905 | 3,000 |
| December 04, 2025 | 3,930 | 3,965 | 3,965 | 3,965 | 3,895 | 3,000 |
| December 03, 2025 | 3,940 | 3,920 | 3,920 | 3,940 | 3,895 | 1,800 |
| December 02, 2025 | 4,055 | 3,960 | 3,960 | 4,055 | 3,950 | 1,400 |
| December 01, 2025 | 4,040 | 3,985 | 3,985 | 4,080 | 3,980 | 2,600 |
| November 28, 2025 | 3,985 | 4,090 | 4,090 | 4,095 | 3,975 | 12,000 |
| November 27, 2025 | 3,990 | 3,995 | 3,995 | 3,995 | 3,945 | 1,500 |
| November 26, 2025 | 3,930 | 3,990 | 3,990 | 3,990 | 3,925 | 4,400 |
| November 25, 2025 | 3,985 | 3,950 | 3,950 | 3,985 | 3,940 | 3,300 |
| November 21, 2025 | 3,875 | 3,940 | 3,940 | 3,985 | 3,875 | 9,100 |