5,484.00
-182(-3.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,595 | 5,484 | 5,484 | 5,599 | 5,471 | 3.6M |
| February 19, 2026 | 5,585 | 5,666 | 5,666 | 5,677 | 5,557 | 2.34M |
| February 18, 2026 | 5,589 | 5,551 | 5,551 | 5,593 | 5,541 | 2.43M |
| February 17, 2026 | 5,545 | 5,514 | 5,514 | 5,577 | 5,487 | 1.92M |
| February 16, 2026 | 5,702 | 5,539 | 5,539 | 5,731 | 5,516 | 2.99M |
| February 13, 2026 | 5,719 | 5,740 | 5,740 | 5,808 | 5,705 | 2.94M |
| February 12, 2026 | 5,677 | 5,770 | 5,770 | 5,790 | 5,670 | 2.96M |
| February 10, 2026 | 5,550 | 5,664 | 5,664 | 5,677 | 5,536 | 2.35M |
| February 09, 2026 | 5,572 | 5,526 | 5,526 | 5,589 | 5,491 | 2.36M |
| February 06, 2026 | 5,288 | 5,409 | 5,409 | 5,424 | 5,268 | 1.71M |
| February 05, 2026 | 5,332 | 5,361 | 5,361 | 5,436 | 5,316 | 2.14M |
| February 04, 2026 | 5,251 | 5,346 | 5,346 | 5,369 | 5,178 | 2.35M |
| February 03, 2026 | 5,140 | 5,204 | 5,204 | 5,217 | 5,087 | 2.42M |
| February 02, 2026 | 5,140 | 5,002 | 5,002 | 5,144 | 4,978 | 2.85M |
| January 30, 2026 | 5,072 | 5,118 | 5,118 | 5,118 | 5,038 | 2.31M |
| January 29, 2026 | 5,004 | 5,043 | 5,043 | 5,071 | 4,951 | 2.51M |
| January 28, 2026 | 5,002 | 5,012 | 5,012 | 5,032 | 4,966 | 2.08M |
| January 27, 2026 | 4,960 | 5,018 | 5,018 | 5,041 | 4,925 | 1.81M |
| January 26, 2026 | 4,955 | 4,981 | 4,981 | 5,009 | 4,926 | 2.19M |
| January 23, 2026 | 4,965 | 5,046 | 5,046 | 5,046 | 4,960 | 2.07M |
| January 22, 2026 | 5,029 | 4,973 | 4,973 | 5,062 | 4,973 | 2.24M |
| January 21, 2026 | 5,050 | 4,959 | 4,959 | 5,053 | 4,959 | 2.88M |
| January 20, 2026 | 5,113 | 5,097 | 5,097 | 5,136 | 5,087 | 1.11M |
| January 19, 2026 | 5,151 | 5,147 | 5,147 | 5,164 | 5,091 | 1.38M |
| January 16, 2026 | 5,143 | 5,151 | 5,151 | 5,181 | 5,133 | 1.99M |
| January 15, 2026 | 5,085 | 5,150 | 5,150 | 5,185 | 5,085 | 2.25M |
| January 14, 2026 | 5,050 | 5,083 | 5,083 | 5,092 | 5,023 | 2.61M |
| January 13, 2026 | 5,060 | 5,024 | 5,024 | 5,065 | 5,001 | 2.85M |
| January 09, 2026 | 4,954 | 4,953 | 4,953 | 4,981 | 4,930 | 2.26M |
| January 08, 2026 | 4,905 | 4,900 | 4,900 | 4,930 | 4,869 | 2.25M |
| January 07, 2026 | 4,970 | 4,927 | 4,927 | 4,992 | 4,924 | 2.6M |
| January 06, 2026 | 4,928 | 5,004 | 5,004 | 5,015 | 4,927 | 2.48M |
| January 05, 2026 | 4,819 | 4,868 | 4,868 | 4,877 | 4,812 | 2.3M |
| December 30, 2025 | 4,797 | 4,777 | 4,777 | 4,814 | 4,771 | 1.42M |
| December 29, 2025 | 4,755 | 4,815 | 4,815 | 4,816 | 4,737 | 1.73M |
| December 26, 2025 | 4,777 | 4,741 | 4,741 | 4,777 | 4,732 | 1.06M |
| December 25, 2025 | 4,755 | 4,738 | 4,738 | 4,765 | 4,714 | 949,400 |
| December 24, 2025 | 4,792 | 4,739 | 4,739 | 4,797 | 4,728 | 1.43M |
| December 23, 2025 | 4,725 | 4,765 | 4,765 | 4,810 | 4,723 | 2.08M |
| December 22, 2025 | 4,766 | 4,723 | 4,723 | 4,772 | 4,707 | 2.16M |
| December 19, 2025 | 4,661 | 4,702 | 4,702 | 4,725 | 4,657 | 3.38M |
| December 18, 2025 | 4,618 | 4,652 | 4,652 | 4,662 | 4,601 | 1.73M |
| December 17, 2025 | 4,625 | 4,614 | 4,614 | 4,628 | 4,574 | 1.91M |
| December 16, 2025 | 4,740 | 4,629 | 4,629 | 4,741 | 4,629 | 2.17M |
| December 15, 2025 | 4,705 | 4,731 | 4,731 | 4,750 | 4,694 | 1.59M |
| December 12, 2025 | 4,628 | 4,681 | 4,681 | 4,719 | 4,610 | 2.56M |
| December 11, 2025 | 4,652 | 4,567 | 4,567 | 4,673 | 4,556 | 1.85M |
| December 10, 2025 | 4,595 | 4,613 | 4,613 | 4,649 | 4,587 | 2.93M |
| December 09, 2025 | 4,578 | 4,585 | 4,585 | 4,603 | 4,570 | 1.93M |
| December 08, 2025 | 4,550 | 4,575 | 4,575 | 4,575 | 4,518 | 1.81M |
| December 05, 2025 | 4,525 | 4,549 | 4,549 | 4,559 | 4,481 | 2.04M |
| December 04, 2025 | 4,457 | 4,535 | 4,535 | 4,550 | 4,441 | 2.04M |
| December 03, 2025 | 4,507 | 4,458 | 4,458 | 4,518 | 4,458 | 1.93M |
| December 02, 2025 | 4,512 | 4,530 | 4,530 | 4,530 | 4,467 | 2.71M |
| December 01, 2025 | 4,556 | 4,494 | 4,494 | 4,585 | 4,494 | 2.47M |
| November 28, 2025 | 4,500 | 4,521 | 4,521 | 4,544 | 4,482 | 1.55M |
| November 27, 2025 | 4,501 | 4,501 | 4,501 | 4,558 | 4,498 | 1.62M |
| November 26, 2025 | 4,489 | 4,490 | 4,490 | 4,517 | 4,470 | 2.78M |
| November 25, 2025 | 4,526 | 4,446 | 4,446 | 4,570 | 4,386 | 3.53M |
| November 21, 2025 | 4,274 | 4,386 | 4,386 | 4,386 | 4,273 | 3.27M |