4,643.00
-120(-2.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,680 | 4,643 | 4,643 | 4,690 | 4,592 | 517,300 |
| February 19, 2026 | 4,777 | 4,763 | 4,763 | 4,833 | 4,718 | 545,200 |
| February 18, 2026 | 4,839 | 4,792 | 4,792 | 4,895 | 4,732 | 934,500 |
| February 17, 2026 | 4,760 | 4,661 | 4,661 | 4,808 | 4,661 | 532,300 |
| February 16, 2026 | 4,940 | 4,777 | 4,777 | 4,940 | 4,750 | 1.42M |
| February 13, 2026 | 4,595 | 4,449 | 4,449 | 4,645 | 4,440 | 1.12M |
| February 12, 2026 | 4,553 | 4,549 | 4,549 | 4,618 | 4,541 | 695,000 |
| February 10, 2026 | 4,548 | 4,512 | 4,512 | 4,627 | 4,512 | 754,900 |
| February 09, 2026 | 4,671 | 4,528 | 4,528 | 4,679 | 4,528 | 1.37M |
| February 06, 2026 | 4,400 | 4,420 | 4,420 | 4,458 | 4,390 | 575,200 |
| February 05, 2026 | 4,513 | 4,443 | 4,443 | 4,539 | 4,410 | 716,500 |
| February 04, 2026 | 4,225 | 4,320 | 4,320 | 4,357 | 4,225 | 407,400 |
| February 03, 2026 | 4,151 | 4,285 | 4,285 | 4,289 | 4,151 | 573,000 |
| February 02, 2026 | 4,182 | 4,098 | 4,098 | 4,188 | 4,098 | 501,600 |
| January 30, 2026 | 4,094 | 4,151 | 4,151 | 4,159 | 4,084 | 394,700 |
| January 29, 2026 | 4,053 | 4,132 | 4,132 | 4,136 | 4,019 | 545,000 |
| January 28, 2026 | 4,085 | 4,084 | 4,084 | 4,102 | 4,058 | 489,500 |
| January 27, 2026 | 4,123 | 4,133 | 4,133 | 4,154 | 4,100 | 411,700 |
| January 26, 2026 | 4,137 | 4,154 | 4,154 | 4,193 | 4,129 | 440,300 |
| January 23, 2026 | 4,256 | 4,277 | 4,277 | 4,289 | 4,223 | 399,100 |
| January 22, 2026 | 4,201 | 4,234 | 4,234 | 4,275 | 4,192 | 445,700 |
| January 21, 2026 | 4,171 | 4,186 | 4,186 | 4,199 | 4,145 | 607,000 |
| January 20, 2026 | 4,341 | 4,298 | 4,298 | 4,357 | 4,296 | 307,300 |
| January 19, 2026 | 4,348 | 4,357 | 4,357 | 4,372 | 4,315 | 349,600 |
| January 16, 2026 | 4,333 | 4,407 | 4,407 | 4,415 | 4,330 | 347,200 |
| January 15, 2026 | 4,370 | 4,395 | 4,395 | 4,433 | 4,370 | 351,100 |
| January 14, 2026 | 4,400 | 4,353 | 4,353 | 4,400 | 4,322 | 591,700 |
| January 13, 2026 | 4,396 | 4,360 | 4,360 | 4,415 | 4,350 | 619,600 |
| January 09, 2026 | 4,320 | 4,326 | 4,326 | 4,342 | 4,278 | 609,900 |
| January 08, 2026 | 4,300 | 4,266 | 4,266 | 4,326 | 4,266 | 501,300 |
| January 07, 2026 | 4,262 | 4,303 | 4,303 | 4,356 | 4,258 | 601,400 |
| January 06, 2026 | 4,257 | 4,315 | 4,315 | 4,344 | 4,251 | 497,800 |
| January 05, 2026 | 4,243 | 4,205 | 4,205 | 4,269 | 4,137 | 621,800 |
| December 30, 2025 | 4,227 | 4,208 | 4,208 | 4,247 | 4,208 | 340,400 |
| December 29, 2025 | 4,274 | 4,232 | 4,232 | 4,278 | 4,228 | 377,100 |
| December 26, 2025 | 4,279 | 4,255 | 4,255 | 4,310 | 4,243 | 231,700 |
| December 25, 2025 | 4,294 | 4,290 | 4,290 | 4,294 | 4,235 | 149,600 |
| December 24, 2025 | 4,320 | 4,255 | 4,255 | 4,320 | 4,248 | 426,700 |
| December 23, 2025 | 4,269 | 4,298 | 4,298 | 4,331 | 4,250 | 367,400 |
| December 22, 2025 | 4,293 | 4,250 | 4,250 | 4,305 | 4,237 | 518,400 |
| December 19, 2025 | 4,235 | 4,296 | 4,296 | 4,347 | 4,212 | 1.51M |
| December 18, 2025 | 4,130 | 4,196 | 4,196 | 4,218 | 4,130 | 386,700 |
| December 17, 2025 | 4,155 | 4,143 | 4,143 | 4,170 | 4,107 | 435,700 |
| December 16, 2025 | 4,162 | 4,103 | 4,103 | 4,202 | 4,103 | 418,000 |
| December 15, 2025 | 4,206 | 4,171 | 4,171 | 4,230 | 4,171 | 547,700 |
| December 12, 2025 | 4,060 | 4,204 | 4,204 | 4,226 | 3,995 | 774,700 |
| December 11, 2025 | 4,073 | 3,990 | 3,990 | 4,073 | 3,983 | 311,800 |
| December 10, 2025 | 3,980 | 4,032 | 4,032 | 4,079 | 3,973 | 424,400 |
| December 09, 2025 | 4,011 | 4,003 | 4,003 | 4,041 | 4,000 | 363,500 |
| December 08, 2025 | 3,992 | 4,026 | 4,026 | 4,034 | 3,978 | 355,700 |
| December 05, 2025 | 4,086 | 3,974 | 3,974 | 4,087 | 3,974 | 574,200 |
| December 04, 2025 | 3,995 | 4,037 | 4,037 | 4,055 | 3,991 | 530,300 |
| December 03, 2025 | 4,034 | 4,040 | 4,040 | 4,093 | 3,990 | 811,300 |
| December 02, 2025 | 3,928 | 3,897 | 3,897 | 3,937 | 3,877 | 442,400 |
| December 01, 2025 | 3,901 | 3,895 | 3,895 | 3,933 | 3,850 | 469,000 |
| November 28, 2025 | 3,919 | 3,927 | 3,927 | 3,958 | 3,883 | 1.18M |
| November 27, 2025 | 3,878 | 3,927 | 3,927 | 3,943 | 3,864 | 507,500 |
| November 26, 2025 | 3,790 | 3,839 | 3,839 | 3,847 | 3,777 | 469,500 |
| November 25, 2025 | 3,780 | 3,776 | 3,776 | 3,791 | 3,731 | 538,100 |
| November 21, 2025 | 3,663 | 3,736 | 3,736 | 3,761 | 3,663 | 1.14M |