4,270.00
-80(-1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,300 | 4,270 | 4,270 | 4,315 | 4,245 | 132,100 |
| February 19, 2026 | 4,195 | 4,350 | 4,350 | 4,375 | 4,195 | 234,700 |
| February 18, 2026 | 4,095 | 4,170 | 4,170 | 4,195 | 4,045 | 273,000 |
| February 17, 2026 | 4,095 | 4,010 | 4,010 | 4,135 | 4,010 | 163,800 |
| February 16, 2026 | 4,185 | 4,095 | 4,095 | 4,195 | 4,065 | 160,500 |
| February 13, 2026 | 4,325 | 4,165 | 4,165 | 4,355 | 4,150 | 159,900 |
| February 12, 2026 | 4,245 | 4,350 | 4,350 | 4,360 | 4,215 | 173,100 |
| February 10, 2026 | 4,200 | 4,230 | 4,230 | 4,285 | 4,200 | 151,900 |
| February 09, 2026 | 4,155 | 4,190 | 4,190 | 4,230 | 4,140 | 177,700 |
| February 06, 2026 | 4,040 | 4,085 | 4,085 | 4,100 | 4,000 | 110,900 |
| February 05, 2026 | 4,070 | 4,065 | 4,065 | 4,100 | 4,025 | 156,500 |
| February 04, 2026 | 3,905 | 4,005 | 4,005 | 4,045 | 3,895 | 184,400 |
| February 03, 2026 | 3,800 | 3,895 | 3,895 | 3,925 | 3,735 | 228,700 |
| February 02, 2026 | 3,805 | 3,730 | 3,730 | 3,825 | 3,715 | 205,300 |
| January 30, 2026 | 3,760 | 3,770 | 3,770 | 3,795 | 3,740 | 156,100 |
| January 29, 2026 | 3,665 | 3,750 | 3,750 | 3,755 | 3,640 | 165,500 |
| January 28, 2026 | 3,630 | 3,655 | 3,655 | 3,695 | 3,630 | 161,300 |
| January 27, 2026 | 3,600 | 3,670 | 3,670 | 3,685 | 3,565 | 118,100 |
| January 26, 2026 | 3,580 | 3,625 | 3,625 | 3,665 | 3,565 | 244,700 |
| January 23, 2026 | 3,640 | 3,710 | 3,710 | 3,730 | 3,640 | 173,400 |
| January 22, 2026 | 3,555 | 3,625 | 3,625 | 3,650 | 3,535 | 195,400 |
| January 21, 2026 | 3,475 | 3,500 | 3,500 | 3,510 | 3,435 | 185,700 |
| January 20, 2026 | 3,520 | 3,545 | 3,545 | 3,565 | 3,500 | 109,300 |
| January 19, 2026 | 3,575 | 3,535 | 3,535 | 3,590 | 3,500 | 133,800 |
| January 16, 2026 | 3,475 | 3,570 | 3,570 | 3,575 | 3,475 | 190,600 |
| January 15, 2026 | 3,500 | 3,510 | 3,510 | 3,560 | 3,495 | 201,400 |
| January 14, 2026 | 3,455 | 3,500 | 3,500 | 3,520 | 3,415 | 141,600 |
| January 13, 2026 | 3,495 | 3,445 | 3,445 | 3,495 | 3,445 | 100,600 |
| January 09, 2026 | 3,415 | 3,400 | 3,400 | 3,435 | 3,395 | 118,600 |
| January 08, 2026 | 3,355 | 3,345 | 3,345 | 3,385 | 3,345 | 92,500 |
| January 07, 2026 | 3,315 | 3,380 | 3,380 | 3,390 | 3,305 | 123,900 |
| January 06, 2026 | 3,280 | 3,325 | 3,325 | 3,335 | 3,270 | 211,900 |
| January 05, 2026 | 3,250 | 3,280 | 3,280 | 3,290 | 3,250 | 146,100 |
| December 30, 2025 | 3,265 | 3,260 | 3,260 | 3,285 | 3,250 | 75,900 |
| December 29, 2025 | 3,245 | 3,270 | 3,270 | 3,275 | 3,245 | 93,800 |
| December 26, 2025 | 3,265 | 3,245 | 3,245 | 3,285 | 3,245 | 75,900 |
| December 25, 2025 | 3,250 | 3,230 | 3,230 | 3,250 | 3,220 | 35,300 |
| December 24, 2025 | 3,255 | 3,230 | 3,230 | 3,275 | 3,225 | 85,600 |
| December 23, 2025 | 3,225 | 3,255 | 3,255 | 3,290 | 3,220 | 83,300 |
| December 22, 2025 | 3,325 | 3,250 | 3,250 | 3,325 | 3,245 | 153,200 |
| December 19, 2025 | 3,200 | 3,255 | 3,255 | 3,275 | 3,200 | 200,500 |
| December 18, 2025 | 3,190 | 3,190 | 3,190 | 3,220 | 3,155 | 109,400 |
| December 17, 2025 | 3,180 | 3,170 | 3,170 | 3,200 | 3,140 | 130,300 |
| December 16, 2025 | 3,245 | 3,155 | 3,155 | 3,245 | 3,145 | 113,800 |
| December 15, 2025 | 3,180 | 3,225 | 3,225 | 3,235 | 3,165 | 151,200 |
| December 12, 2025 | 3,135 | 3,145 | 3,145 | 3,185 | 3,125 | 205,000 |
| December 11, 2025 | 3,100 | 3,080 | 3,080 | 3,135 | 3,080 | 84,700 |
| December 10, 2025 | 3,115 | 3,085 | 3,085 | 3,130 | 3,075 | 102,500 |
| December 09, 2025 | 3,095 | 3,110 | 3,110 | 3,115 | 3,090 | 55,000 |
| December 08, 2025 | 3,130 | 3,090 | 3,090 | 3,145 | 3,080 | 87,000 |
| December 05, 2025 | 3,080 | 3,110 | 3,110 | 3,115 | 3,065 | 69,200 |
| December 04, 2025 | 3,025 | 3,100 | 3,100 | 3,100 | 3,015 | 100,100 |
| December 03, 2025 | 3,100 | 3,035 | 3,035 | 3,100 | 3,035 | 117,000 |
| December 02, 2025 | 3,130 | 3,115 | 3,115 | 3,135 | 3,075 | 139,200 |
| December 01, 2025 | 3,100 | 3,105 | 3,105 | 3,150 | 3,090 | 165,100 |
| November 28, 2025 | 3,030 | 3,070 | 3,070 | 3,085 | 3,025 | 156,900 |
| November 27, 2025 | 3,050 | 3,050 | 3,050 | 3,100 | 3,025 | 123,100 |
| November 26, 2025 | 3,010 | 3,040 | 3,040 | 3,045 | 2,976 | 207,400 |
| November 25, 2025 | 2,955 | 2,976 | 2,976 | 2,979 | 2,952 | 167,300 |
| November 21, 2025 | 2,892 | 2,950 | 2,950 | 2,953 | 2,882 | 174,900 |