4,235.00
-105(-2.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,325 | 4,235 | 4,235 | 4,325 | 4,225 | 150,500 |
| February 19, 2026 | 4,335 | 4,340 | 4,340 | 4,370 | 4,310 | 64,700 |
| February 18, 2026 | 4,390 | 4,330 | 4,330 | 4,410 | 4,330 | 52,000 |
| February 17, 2026 | 4,345 | 4,355 | 4,355 | 4,410 | 4,310 | 93,500 |
| February 16, 2026 | 4,415 | 4,325 | 4,325 | 4,430 | 4,285 | 144,800 |
| February 13, 2026 | 4,380 | 4,360 | 4,360 | 4,405 | 4,315 | 67,400 |
| February 12, 2026 | 4,370 | 4,370 | 4,370 | 4,380 | 4,340 | 76,000 |
| February 10, 2026 | 4,305 | 4,370 | 4,370 | 4,375 | 4,295 | 89,900 |
| February 09, 2026 | 4,310 | 4,295 | 4,295 | 4,315 | 4,280 | 49,600 |
| February 06, 2026 | 4,315 | 4,275 | 4,275 | 4,320 | 4,265 | 43,100 |
| February 05, 2026 | 4,280 | 4,300 | 4,300 | 4,310 | 4,260 | 55,300 |
| February 04, 2026 | 4,230 | 4,255 | 4,255 | 4,270 | 4,225 | 40,800 |
| February 03, 2026 | 4,245 | 4,255 | 4,255 | 4,275 | 4,230 | 61,000 |
| February 02, 2026 | 4,245 | 4,245 | 4,245 | 4,270 | 4,230 | 58,300 |
| January 30, 2026 | 4,230 | 4,215 | 4,215 | 4,230 | 4,180 | 46,600 |
| January 29, 2026 | 4,170 | 4,200 | 4,200 | 4,205 | 4,130 | 62,300 |
| January 28, 2026 | 4,250 | 4,180 | 4,180 | 4,250 | 4,180 | 61,000 |
| January 27, 2026 | 4,280 | 4,260 | 4,260 | 4,295 | 4,260 | 42,900 |
| January 26, 2026 | 4,310 | 4,305 | 4,305 | 4,325 | 4,275 | 58,400 |
| January 23, 2026 | 4,280 | 4,295 | 4,295 | 4,310 | 4,280 | 37,000 |
| January 22, 2026 | 4,270 | 4,280 | 4,280 | 4,320 | 4,260 | 46,900 |
| January 21, 2026 | 4,300 | 4,270 | 4,270 | 4,305 | 4,255 | 54,800 |
| January 20, 2026 | 4,280 | 4,330 | 4,330 | 4,330 | 4,280 | 47,400 |
| January 19, 2026 | 4,300 | 4,285 | 4,285 | 4,325 | 4,285 | 53,700 |
| January 16, 2026 | 4,215 | 4,275 | 4,275 | 4,280 | 4,195 | 48,800 |
| January 15, 2026 | 4,235 | 4,220 | 4,220 | 4,250 | 4,215 | 38,100 |
| January 14, 2026 | 4,225 | 4,230 | 4,230 | 4,250 | 4,215 | 50,300 |
| January 13, 2026 | 4,255 | 4,230 | 4,230 | 4,270 | 4,225 | 63,300 |
| January 09, 2026 | 4,245 | 4,240 | 4,240 | 4,265 | 4,230 | 43,100 |
| January 08, 2026 | 4,205 | 4,235 | 4,235 | 4,235 | 4,175 | 59,900 |
| January 07, 2026 | 4,225 | 4,200 | 4,200 | 4,260 | 4,200 | 56,800 |
| January 06, 2026 | 4,235 | 4,245 | 4,245 | 4,250 | 4,210 | 50,600 |
| January 05, 2026 | 4,250 | 4,230 | 4,230 | 4,280 | 4,220 | 56,700 |
| December 30, 2025 | 4,265 | 4,250 | 4,250 | 4,280 | 4,245 | 44,800 |
| December 29, 2025 | 4,285 | 4,255 | 4,255 | 4,285 | 4,230 | 66,800 |
| December 26, 2025 | 4,265 | 4,285 | 4,285 | 4,295 | 4,260 | 45,300 |
| December 25, 2025 | 4,235 | 4,255 | 4,255 | 4,260 | 4,235 | 31,300 |
| December 24, 2025 | 4,295 | 4,250 | 4,250 | 4,295 | 4,240 | 33,000 |
| December 23, 2025 | 4,245 | 4,270 | 4,270 | 4,280 | 4,240 | 35,400 |
| December 22, 2025 | 4,280 | 4,250 | 4,250 | 4,300 | 4,225 | 55,500 |
| December 19, 2025 | 4,320 | 4,280 | 4,280 | 4,330 | 4,275 | 52,900 |
| December 18, 2025 | 4,260 | 4,305 | 4,305 | 4,325 | 4,235 | 40,600 |
| December 17, 2025 | 4,330 | 4,235 | 4,235 | 4,330 | 4,230 | 58,000 |
| December 16, 2025 | 4,375 | 4,330 | 4,330 | 4,375 | 4,325 | 50,800 |
| December 15, 2025 | 4,300 | 4,365 | 4,365 | 4,380 | 4,295 | 78,600 |
| December 12, 2025 | 4,220 | 4,260 | 4,260 | 4,265 | 4,215 | 52,500 |
| December 11, 2025 | 4,230 | 4,205 | 4,205 | 4,245 | 4,195 | 41,800 |
| December 10, 2025 | 4,205 | 4,225 | 4,225 | 4,250 | 4,190 | 60,300 |
| December 09, 2025 | 4,200 | 4,180 | 4,180 | 4,215 | 4,160 | 42,100 |
| December 08, 2025 | 4,170 | 4,200 | 4,200 | 4,205 | 4,170 | 44,700 |
| December 05, 2025 | 4,185 | 4,185 | 4,185 | 4,185 | 4,160 | 40,200 |
| December 04, 2025 | 4,190 | 4,185 | 4,185 | 4,210 | 4,160 | 51,300 |
| December 03, 2025 | 4,200 | 4,200 | 4,200 | 4,210 | 4,170 | 54,100 |
| December 02, 2025 | 4,245 | 4,200 | 4,200 | 4,245 | 4,175 | 66,800 |
| December 01, 2025 | 4,165 | 4,225 | 4,225 | 4,245 | 4,165 | 94,300 |
| November 28, 2025 | 4,120 | 4,160 | 4,160 | 4,165 | 4,120 | 50,000 |
| November 27, 2025 | 4,135 | 4,135 | 4,135 | 4,150 | 4,125 | 41,900 |
| November 26, 2025 | 4,100 | 4,140 | 4,140 | 4,140 | 4,095 | 83,500 |
| November 25, 2025 | 4,075 | 4,095 | 4,095 | 4,095 | 4,060 | 51,200 |
| November 21, 2025 | 4,050 | 4,090 | 4,090 | 4,090 | 4,045 | 96,000 |