5,295.00
-373(-6.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,581 | 5,295 | 5,295 | 5,590 | 5,286 | 14.55M |
| February 19, 2026 | 5,768 | 5,668 | 5,668 | 5,832 | 5,620 | 14.89M |
| February 18, 2026 | 5,937 | 5,855 | 5,855 | 6,097 | 5,718 | 18.54M |
| February 17, 2026 | 5,709 | 5,937 | 5,937 | 6,040 | 5,700 | 21.32M |
| February 16, 2026 | 5,900 | 5,692 | 5,692 | 6,179 | 5,692 | 36.86M |
| February 13, 2026 | 5,464 | 5,464 | 5,464 | 5,464 | 5,464 | 2.38M |
| February 12, 2026 | 4,768 | 4,764 | 4,764 | 4,840 | 4,681 | 9.06M |
| February 10, 2026 | 4,720 | 4,735 | 4,735 | 4,913 | 4,708 | 7.75M |
| February 09, 2026 | 4,779 | 4,750 | 4,750 | 4,800 | 4,700 | 4.86M |
| February 06, 2026 | 4,656 | 4,734 | 4,734 | 4,734 | 4,582 | 4.46M |
| February 05, 2026 | 4,550 | 4,644 | 4,644 | 4,657 | 4,506 | 5.76M |
| February 04, 2026 | 4,676 | 4,560 | 4,560 | 4,683 | 4,550 | 6.99M |
| February 03, 2026 | 4,700 | 4,714 | 4,714 | 4,736 | 4,666 | 5.82M |
| February 02, 2026 | 4,760 | 4,744 | 4,744 | 4,767 | 4,675 | 5.19M |
| January 30, 2026 | 4,714 | 4,755 | 4,755 | 4,807 | 4,684 | 4.99M |
| January 29, 2026 | 4,740 | 4,750 | 4,750 | 4,814 | 4,712 | 4.68M |
| January 28, 2026 | 4,772 | 4,798 | 4,798 | 4,818 | 4,692 | 6.33M |
| January 27, 2026 | 4,824 | 4,842 | 4,842 | 4,878 | 4,764 | 8.05M |
| January 26, 2026 | 4,799 | 4,766 | 4,766 | 4,805 | 4,700 | 5.99M |
| January 23, 2026 | 4,584 | 4,727 | 4,727 | 4,819 | 4,574 | 10.42M |
| January 22, 2026 | 4,549 | 4,558 | 4,558 | 4,627 | 4,523 | 5.68M |
| January 21, 2026 | 4,585 | 4,509 | 4,509 | 4,616 | 4,500 | 9.16M |
| January 20, 2026 | 4,625 | 4,661 | 4,661 | 4,772 | 4,595 | 10.77M |
| January 19, 2026 | 4,762 | 4,598 | 4,598 | 4,763 | 4,541 | 16.94M |
| January 16, 2026 | 5,047 | 4,805 | 4,805 | 5,050 | 4,778 | 16.43M |
| January 15, 2026 | 5,093 | 5,077 | 5,077 | 5,138 | 5,056 | 5.98M |
| January 14, 2026 | 5,005 | 5,068 | 5,068 | 5,085 | 4,972 | 6.67M |
| January 13, 2026 | 5,144 | 4,991 | 4,991 | 5,156 | 4,981 | 7.59M |
| January 09, 2026 | 5,122 | 5,112 | 5,112 | 5,125 | 4,972 | 10.54M |
| January 08, 2026 | 5,019 | 5,125 | 5,125 | 5,143 | 4,947 | 13.08M |
| January 07, 2026 | 4,935 | 4,981 | 4,981 | 5,048 | 4,871 | 7.77M |
| January 06, 2026 | 4,964 | 4,957 | 4,957 | 5,014 | 4,908 | 6.27M |
| January 05, 2026 | 4,917 | 4,945 | 4,945 | 5,006 | 4,872 | 8.36M |
| December 30, 2025 | 4,992 | 4,917 | 4,917 | 5,006 | 4,917 | 4.98M |
| December 29, 2025 | 5,031 | 4,970 | 4,970 | 5,042 | 4,930 | 6.15M |
| December 26, 2025 | 5,038 | 4,993 | 4,993 | 5,086 | 4,985 | 7.02M |
| December 25, 2025 | 5,059 | 5,027 | 5,027 | 5,067 | 4,988 | 6.7M |
| December 24, 2025 | 5,078 | 5,005 | 5,005 | 5,098 | 4,988 | 7.78M |
| December 23, 2025 | 4,973 | 5,122 | 5,122 | 5,143 | 4,960 | 10.32M |
| December 22, 2025 | 5,000 | 4,947 | 4,947 | 5,022 | 4,880 | 10.42M |
| December 19, 2025 | 5,000 | 4,992 | 4,992 | 5,088 | 4,968 | 7.71M |
| December 18, 2025 | 5,035 | 4,977 | 4,977 | 5,089 | 4,937 | 7.67M |
| December 17, 2025 | 5,010 | 5,093 | 5,093 | 5,105 | 4,981 | 7.29M |
| December 16, 2025 | 5,139 | 5,018 | 5,018 | 5,157 | 4,996 | 9.96M |
| December 15, 2025 | 5,085 | 5,139 | 5,139 | 5,264 | 5,080 | 11.71M |
| December 12, 2025 | 4,975 | 5,121 | 5,121 | 5,186 | 4,947 | 15.37M |
| December 11, 2025 | 5,021 | 4,905 | 4,905 | 5,089 | 4,831 | 18.83M |
| December 10, 2025 | 5,356 | 5,000 | 5,000 | 5,369 | 4,970 | 20.89M |
| December 09, 2025 | 5,607 | 5,303 | 5,303 | 5,652 | 5,266 | 15.48M |
| December 08, 2025 | 5,440 | 5,607 | 5,607 | 5,614 | 5,378 | 11.18M |
| December 05, 2025 | 5,377 | 5,379 | 5,379 | 5,453 | 5,271 | 10.21M |
| December 04, 2025 | 5,151 | 5,412 | 5,412 | 5,413 | 5,142 | 12.8M |
| December 03, 2025 | 5,306 | 5,141 | 5,141 | 5,324 | 5,073 | 11.02M |
| December 02, 2025 | 5,400 | 5,315 | 5,315 | 5,413 | 5,315 | 5.89M |
| December 01, 2025 | 5,595 | 5,351 | 5,351 | 5,598 | 5,326 | 8.47M |
| November 28, 2025 | 5,656 | 5,584 | 5,584 | 5,740 | 5,525 | 12M |
| November 27, 2025 | 5,440 | 5,655 | 5,655 | 5,686 | 5,416 | 13.61M |
| November 26, 2025 | 5,296 | 5,407 | 5,407 | 5,407 | 5,235 | 10.72M |
| November 25, 2025 | 5,479 | 5,296 | 5,296 | 5,551 | 5,245 | 13.81M |
| November 21, 2025 | 5,342 | 5,522 | 5,522 | 5,545 | 5,335 | 19.91M |