4,210.00
-75(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,240 | 4,210 | 4,210 | 4,280 | 4,200 | 103,500 |
| February 19, 2026 | 4,230 | 4,285 | 4,285 | 4,320 | 4,195 | 129,100 |
| February 18, 2026 | 4,195 | 4,240 | 4,240 | 4,295 | 4,180 | 131,900 |
| February 17, 2026 | 4,160 | 4,175 | 4,175 | 4,200 | 4,095 | 213,800 |
| February 16, 2026 | 4,130 | 4,160 | 4,160 | 4,165 | 4,075 | 180,900 |
| February 13, 2026 | 4,115 | 4,110 | 4,110 | 4,140 | 4,050 | 114,300 |
| February 12, 2026 | 4,025 | 4,110 | 4,110 | 4,115 | 4,020 | 139,700 |
| February 10, 2026 | 4,015 | 4,015 | 4,015 | 4,055 | 4,000 | 96,900 |
| February 09, 2026 | 4,015 | 3,995 | 3,995 | 4,015 | 3,950 | 92,500 |
| February 06, 2026 | 3,910 | 3,950 | 3,950 | 3,955 | 3,890 | 81,700 |
| February 05, 2026 | 3,965 | 3,915 | 3,915 | 3,965 | 3,905 | 113,100 |
| February 04, 2026 | 3,970 | 3,900 | 3,900 | 4,065 | 3,815 | 260,600 |
| February 03, 2026 | 3,910 | 3,940 | 3,940 | 3,960 | 3,900 | 75,800 |
| February 02, 2026 | 3,950 | 3,900 | 3,900 | 3,975 | 3,900 | 80,400 |
| January 30, 2026 | 3,920 | 3,910 | 3,910 | 3,930 | 3,885 | 83,900 |
| January 29, 2026 | 3,885 | 3,920 | 3,920 | 3,920 | 3,860 | 73,900 |
| January 28, 2026 | 3,915 | 3,905 | 3,905 | 3,925 | 3,895 | 90,300 |
| January 27, 2026 | 3,910 | 3,945 | 3,945 | 3,955 | 3,900 | 65,000 |
| January 26, 2026 | 3,950 | 3,935 | 3,935 | 3,965 | 3,930 | 67,600 |
| January 23, 2026 | 4,030 | 4,020 | 4,020 | 4,050 | 4,010 | 67,900 |
| January 22, 2026 | 3,980 | 4,035 | 4,035 | 4,060 | 3,960 | 84,100 |
| January 21, 2026 | 3,905 | 3,940 | 3,940 | 3,955 | 3,905 | 72,400 |
| January 20, 2026 | 3,980 | 3,945 | 3,945 | 3,980 | 3,920 | 74,300 |
| January 19, 2026 | 4,020 | 3,985 | 3,985 | 4,020 | 3,955 | 70,800 |
| January 16, 2026 | 3,950 | 4,015 | 4,015 | 4,035 | 3,930 | 110,100 |
| January 15, 2026 | 3,920 | 3,955 | 3,955 | 3,970 | 3,920 | 85,700 |
| January 14, 2026 | 3,865 | 3,920 | 3,920 | 3,920 | 3,855 | 115,900 |
| January 13, 2026 | 3,885 | 3,890 | 3,890 | 3,925 | 3,865 | 109,700 |
| January 09, 2026 | 3,820 | 3,815 | 3,815 | 3,840 | 3,810 | 71,400 |
| January 08, 2026 | 3,810 | 3,800 | 3,800 | 3,835 | 3,795 | 77,400 |
| January 07, 2026 | 3,780 | 3,830 | 3,830 | 3,840 | 3,770 | 77,400 |
| January 06, 2026 | 3,765 | 3,795 | 3,795 | 3,805 | 3,755 | 83,800 |
| January 05, 2026 | 3,755 | 3,745 | 3,745 | 3,775 | 3,735 | 72,900 |
| December 30, 2025 | 3,780 | 3,745 | 3,745 | 3,780 | 3,745 | 48,400 |
| December 29, 2025 | 3,730 | 3,760 | 3,760 | 3,760 | 3,720 | 72,200 |
| December 26, 2025 | 3,750 | 3,725 | 3,725 | 3,775 | 3,705 | 83,900 |
| December 25, 2025 | 3,745 | 3,750 | 3,750 | 3,750 | 3,720 | 72,600 |
| December 24, 2025 | 3,730 | 3,720 | 3,720 | 3,745 | 3,715 | 54,200 |
| December 23, 2025 | 3,705 | 3,730 | 3,730 | 3,750 | 3,705 | 54,600 |
| December 22, 2025 | 3,750 | 3,720 | 3,720 | 3,755 | 3,710 | 74,200 |
| December 19, 2025 | 3,690 | 3,735 | 3,735 | 3,735 | 3,690 | 144,200 |
| December 18, 2025 | 3,665 | 3,690 | 3,690 | 3,700 | 3,640 | 70,000 |
| December 17, 2025 | 3,670 | 3,650 | 3,650 | 3,670 | 3,620 | 58,500 |
| December 16, 2025 | 3,695 | 3,660 | 3,660 | 3,700 | 3,660 | 82,100 |
| December 15, 2025 | 3,660 | 3,690 | 3,690 | 3,705 | 3,650 | 72,100 |
| December 12, 2025 | 3,650 | 3,660 | 3,660 | 3,660 | 3,625 | 137,100 |
| December 11, 2025 | 3,640 | 3,605 | 3,605 | 3,640 | 3,600 | 57,400 |
| December 10, 2025 | 3,640 | 3,625 | 3,625 | 3,645 | 3,605 | 95,700 |
| December 09, 2025 | 3,620 | 3,615 | 3,615 | 3,630 | 3,570 | 146,800 |
| December 08, 2025 | 3,570 | 3,605 | 3,605 | 3,605 | 3,550 | 99,400 |
| December 05, 2025 | 3,600 | 3,565 | 3,565 | 3,600 | 3,555 | 127,600 |
| December 04, 2025 | 3,610 | 3,595 | 3,595 | 3,610 | 3,560 | 255,400 |
| December 03, 2025 | 3,610 | 3,615 | 3,615 | 3,630 | 3,585 | 102,900 |
| December 02, 2025 | 3,625 | 3,620 | 3,620 | 3,645 | 3,595 | 76,000 |
| December 01, 2025 | 3,710 | 3,630 | 3,630 | 3,710 | 3,620 | 58,400 |
| November 28, 2025 | 3,660 | 3,705 | 3,705 | 3,705 | 3,645 | 80,600 |
| November 27, 2025 | 3,660 | 3,650 | 3,650 | 3,675 | 3,645 | 44,800 |
| November 26, 2025 | 3,615 | 3,650 | 3,650 | 3,650 | 3,600 | 77,100 |
| November 25, 2025 | 3,600 | 3,605 | 3,605 | 3,615 | 3,575 | 97,900 |
| November 21, 2025 | 3,525 | 3,590 | 3,590 | 3,590 | 3,525 | 95,700 |