4,583.00
-59(-1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,591 | 4,583 | 4,583 | 4,608 | 4,547 | 172,500 |
| February 19, 2026 | 4,624 | 4,642 | 4,642 | 4,664 | 4,596 | 185,200 |
| February 18, 2026 | 4,575 | 4,616 | 4,616 | 4,617 | 4,564 | 180,500 |
| February 17, 2026 | 4,578 | 4,526 | 4,526 | 4,578 | 4,525 | 106,200 |
| February 16, 2026 | 4,529 | 4,552 | 4,552 | 4,572 | 4,515 | 202,900 |
| February 13, 2026 | 4,519 | 4,529 | 4,529 | 4,571 | 4,500 | 209,700 |
| February 12, 2026 | 4,546 | 4,579 | 4,579 | 4,594 | 4,524 | 195,900 |
| February 10, 2026 | 4,555 | 4,587 | 4,587 | 4,597 | 4,544 | 184,100 |
| February 09, 2026 | 4,530 | 4,542 | 4,542 | 4,562 | 4,426 | 389,900 |
| February 06, 2026 | 4,410 | 4,460 | 4,460 | 4,584 | 4,392 | 332,400 |
| February 05, 2026 | 4,464 | 4,414 | 4,414 | 4,479 | 4,401 | 197,700 |
| February 04, 2026 | 4,385 | 4,394 | 4,394 | 4,427 | 4,366 | 173,200 |
| February 03, 2026 | 4,353 | 4,385 | 4,385 | 4,399 | 4,338 | 136,700 |
| February 02, 2026 | 4,380 | 4,322 | 4,322 | 4,386 | 4,310 | 167,500 |
| January 30, 2026 | 4,324 | 4,343 | 4,343 | 4,359 | 4,304 | 186,500 |
| January 29, 2026 | 4,284 | 4,313 | 4,313 | 4,313 | 4,238 | 181,300 |
| January 28, 2026 | 4,328 | 4,302 | 4,302 | 4,351 | 4,302 | 162,400 |
| January 27, 2026 | 4,356 | 4,380 | 4,380 | 4,385 | 4,336 | 173,200 |
| January 26, 2026 | 4,389 | 4,389 | 4,389 | 4,401 | 4,365 | 240,700 |
| January 23, 2026 | 4,436 | 4,459 | 4,459 | 4,464 | 4,430 | 159,000 |
| January 22, 2026 | 4,400 | 4,448 | 4,448 | 4,448 | 4,388 | 233,500 |
| January 21, 2026 | 4,395 | 4,357 | 4,357 | 4,398 | 4,333 | 215,500 |
| January 20, 2026 | 4,445 | 4,423 | 4,423 | 4,445 | 4,381 | 165,800 |
| January 19, 2026 | 4,448 | 4,445 | 4,445 | 4,460 | 4,433 | 132,500 |
| January 16, 2026 | 4,433 | 4,443 | 4,443 | 4,462 | 4,413 | 191,700 |
| January 15, 2026 | 4,449 | 4,503 | 4,503 | 4,508 | 4,437 | 162,700 |
| January 14, 2026 | 4,430 | 4,439 | 4,439 | 4,449 | 4,418 | 177,900 |
| January 13, 2026 | 4,442 | 4,426 | 4,426 | 4,445 | 4,387 | 186,600 |
| January 09, 2026 | 4,432 | 4,390 | 4,390 | 4,433 | 4,373 | 183,700 |
| January 08, 2026 | 4,385 | 4,400 | 4,400 | 4,424 | 4,384 | 133,200 |
| January 07, 2026 | 4,402 | 4,405 | 4,405 | 4,473 | 4,382 | 235,900 |
| January 06, 2026 | 4,369 | 4,446 | 4,446 | 4,448 | 4,360 | 209,800 |
| January 05, 2026 | 4,293 | 4,344 | 4,344 | 4,353 | 4,285 | 192,300 |
| December 30, 2025 | 4,326 | 4,293 | 4,293 | 4,326 | 4,293 | 102,100 |
| December 29, 2025 | 4,367 | 4,331 | 4,331 | 4,367 | 4,304 | 137,500 |
| December 26, 2025 | 4,334 | 4,327 | 4,327 | 4,334 | 4,305 | 160,600 |
| December 25, 2025 | 4,306 | 4,300 | 4,300 | 4,308 | 4,291 | 60,500 |
| December 24, 2025 | 4,300 | 4,306 | 4,306 | 4,315 | 4,280 | 85,800 |
| December 23, 2025 | 4,241 | 4,298 | 4,298 | 4,322 | 4,240 | 128,400 |
| December 22, 2025 | 4,279 | 4,241 | 4,241 | 4,284 | 4,219 | 124,100 |
| December 19, 2025 | 4,213 | 4,247 | 4,247 | 4,254 | 4,213 | 200,800 |
| December 18, 2025 | 4,200 | 4,234 | 4,234 | 4,243 | 4,181 | 149,900 |
| December 17, 2025 | 4,206 | 4,180 | 4,180 | 4,206 | 4,156 | 149,100 |
| December 16, 2025 | 4,238 | 4,206 | 4,206 | 4,238 | 4,206 | 109,400 |
| December 15, 2025 | 4,220 | 4,237 | 4,237 | 4,247 | 4,207 | 175,200 |
| December 12, 2025 | 4,130 | 4,213 | 4,213 | 4,213 | 4,130 | 238,600 |
| December 11, 2025 | 4,200 | 4,127 | 4,127 | 4,209 | 4,121 | 153,600 |
| December 10, 2025 | 4,172 | 4,190 | 4,190 | 4,193 | 4,160 | 126,000 |
| December 09, 2025 | 4,178 | 4,165 | 4,165 | 4,178 | 4,141 | 157,000 |
| December 08, 2025 | 4,105 | 4,149 | 4,149 | 4,149 | 4,092 | 117,100 |
| December 05, 2025 | 4,171 | 4,103 | 4,103 | 4,179 | 4,102 | 245,800 |
| December 04, 2025 | 4,135 | 4,186 | 4,186 | 4,196 | 4,134 | 197,800 |
| December 03, 2025 | 4,155 | 4,148 | 4,148 | 4,176 | 4,137 | 139,900 |
| December 02, 2025 | 4,168 | 4,162 | 4,162 | 4,178 | 4,148 | 142,100 |
| December 01, 2025 | 4,182 | 4,168 | 4,168 | 4,191 | 4,154 | 288,500 |
| November 28, 2025 | 4,145 | 4,182 | 4,182 | 4,194 | 4,133 | 197,600 |
| November 27, 2025 | 4,131 | 4,126 | 4,126 | 4,145 | 4,111 | 145,000 |
| November 26, 2025 | 4,111 | 4,146 | 4,146 | 4,154 | 4,107 | 283,200 |
| November 25, 2025 | 4,092 | 4,099 | 4,099 | 4,108 | 4,067 | 191,700 |
| November 21, 2025 | 4,020 | 4,098 | 4,098 | 4,098 | 4,012 | 233,800 |