4,644.00
-156(-3.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,730 | 4,644 | 4,644 | 4,749 | 4,619 | 132,700 |
| February 19, 2026 | 4,661 | 4,800 | 4,800 | 4,800 | 4,655 | 133,700 |
| February 18, 2026 | 4,698 | 4,727 | 4,727 | 4,734 | 4,668 | 87,200 |
| February 17, 2026 | 4,680 | 4,647 | 4,647 | 4,680 | 4,617 | 85,200 |
| February 16, 2026 | 4,693 | 4,665 | 4,665 | 4,693 | 4,552 | 188,400 |
| February 13, 2026 | 4,708 | 4,668 | 4,668 | 4,729 | 4,530 | 194,700 |
| February 12, 2026 | 4,832 | 4,638 | 4,638 | 4,868 | 4,581 | 227,200 |
| February 10, 2026 | 4,740 | 4,832 | 4,832 | 4,874 | 4,724 | 198,700 |
| February 09, 2026 | 4,726 | 4,751 | 4,751 | 4,788 | 4,705 | 165,800 |
| February 06, 2026 | 4,675 | 4,656 | 4,656 | 4,705 | 4,618 | 156,800 |
| February 05, 2026 | 4,679 | 4,685 | 4,685 | 4,753 | 4,659 | 135,200 |
| February 04, 2026 | 4,671 | 4,645 | 4,645 | 4,680 | 4,632 | 94,400 |
| February 03, 2026 | 4,635 | 4,671 | 4,671 | 4,691 | 4,613 | 133,800 |
| February 02, 2026 | 4,680 | 4,621 | 4,621 | 4,703 | 4,621 | 136,800 |
| January 30, 2026 | 4,621 | 4,623 | 4,623 | 4,636 | 4,585 | 159,800 |
| January 29, 2026 | 4,596 | 4,600 | 4,600 | 4,616 | 4,535 | 116,400 |
| January 28, 2026 | 4,745 | 4,633 | 4,633 | 4,745 | 4,611 | 146,600 |
| January 27, 2026 | 4,790 | 4,808 | 4,808 | 4,828 | 4,760 | 118,600 |
| January 26, 2026 | 4,797 | 4,830 | 4,830 | 4,857 | 4,797 | 120,300 |
| January 23, 2026 | 4,820 | 4,842 | 4,842 | 4,872 | 4,779 | 106,100 |
| January 22, 2026 | 4,765 | 4,796 | 4,796 | 4,877 | 4,745 | 113,400 |
| January 21, 2026 | 4,755 | 4,727 | 4,727 | 4,758 | 4,704 | 88,200 |
| January 20, 2026 | 4,700 | 4,755 | 4,755 | 4,778 | 4,671 | 132,100 |
| January 19, 2026 | 4,650 | 4,716 | 4,716 | 4,759 | 4,609 | 166,500 |
| January 16, 2026 | 4,565 | 4,581 | 4,581 | 4,589 | 4,501 | 79,800 |
| January 15, 2026 | 4,638 | 4,635 | 4,635 | 4,675 | 4,631 | 117,700 |
| January 14, 2026 | 4,716 | 4,708 | 4,708 | 4,733 | 4,675 | 100,000 |
| January 13, 2026 | 4,733 | 4,716 | 4,716 | 4,752 | 4,667 | 84,800 |
| January 09, 2026 | 4,788 | 4,704 | 4,704 | 4,789 | 4,669 | 117,500 |
| January 08, 2026 | 4,700 | 4,763 | 4,763 | 4,768 | 4,696 | 88,500 |
| January 07, 2026 | 4,720 | 4,700 | 4,700 | 4,785 | 4,664 | 119,600 |
| January 06, 2026 | 4,696 | 4,706 | 4,706 | 4,733 | 4,669 | 102,300 |
| January 05, 2026 | 4,715 | 4,687 | 4,687 | 4,718 | 4,668 | 118,000 |
| December 30, 2025 | 4,683 | 4,668 | 4,668 | 4,698 | 4,638 | 90,000 |
| December 29, 2025 | 4,670 | 4,659 | 4,659 | 4,687 | 4,635 | 96,600 |
| December 26, 2025 | 4,721 | 4,680 | 4,680 | 4,721 | 4,653 | 59,800 |
| December 25, 2025 | 4,690 | 4,675 | 4,675 | 4,690 | 4,642 | 53,300 |
| December 24, 2025 | 4,699 | 4,676 | 4,676 | 4,701 | 4,639 | 58,000 |
| December 23, 2025 | 4,729 | 4,699 | 4,699 | 4,743 | 4,682 | 69,300 |
| December 22, 2025 | 4,740 | 4,691 | 4,691 | 4,740 | 4,672 | 80,300 |
| December 19, 2025 | 4,727 | 4,732 | 4,732 | 4,797 | 4,725 | 148,400 |
| December 18, 2025 | 4,677 | 4,727 | 4,727 | 4,737 | 4,667 | 85,800 |
| December 17, 2025 | 4,702 | 4,700 | 4,700 | 4,719 | 4,656 | 85,400 |
| December 16, 2025 | 4,876 | 4,721 | 4,721 | 4,899 | 4,721 | 142,400 |
| December 15, 2025 | 4,791 | 4,806 | 4,806 | 4,829 | 4,762 | 89,300 |
| December 12, 2025 | 4,723 | 4,755 | 4,755 | 4,797 | 4,696 | 184,100 |
| December 11, 2025 | 4,750 | 4,702 | 4,702 | 4,763 | 4,702 | 56,400 |
| December 10, 2025 | 4,700 | 4,716 | 4,716 | 4,748 | 4,693 | 84,400 |
| December 09, 2025 | 4,646 | 4,700 | 4,700 | 4,710 | 4,646 | 96,300 |
| December 08, 2025 | 4,602 | 4,661 | 4,661 | 4,694 | 4,585 | 100,000 |
| December 05, 2025 | 4,657 | 4,562 | 4,562 | 4,666 | 4,557 | 157,000 |
| December 04, 2025 | 4,518 | 4,587 | 4,587 | 4,611 | 4,490 | 157,700 |
| December 03, 2025 | 4,504 | 4,540 | 4,540 | 4,544 | 4,425 | 414,700 |
| December 02, 2025 | 4,617 | 4,538 | 4,538 | 4,617 | 4,462 | 307,000 |
| December 01, 2025 | 4,677 | 4,627 | 4,627 | 4,707 | 4,617 | 125,300 |
| November 28, 2025 | 4,683 | 4,707 | 4,707 | 4,718 | 4,654 | 106,800 |
| November 27, 2025 | 4,725 | 4,683 | 4,683 | 4,835 | 4,652 | 125,500 |
| November 26, 2025 | 4,700 | 4,730 | 4,730 | 4,733 | 4,660 | 138,000 |
| November 25, 2025 | 4,652 | 4,652 | 4,652 | 4,680 | 4,603 | 156,100 |
| November 21, 2025 | 4,600 | 4,652 | 4,652 | 4,652 | 4,541 | 322,600 |