5,510.00
-80(-1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,490 | 5,510 | 5,510 | 5,540 | 5,450 | 109,100 |
| February 19, 2026 | 5,480 | 5,590 | 5,590 | 5,610 | 5,460 | 157,900 |
| February 18, 2026 | 5,470 | 5,470 | 5,470 | 5,550 | 5,420 | 177,400 |
| February 17, 2026 | 5,600 | 5,400 | 5,400 | 5,640 | 5,400 | 196,000 |
| February 16, 2026 | 5,750 | 5,640 | 5,640 | 5,830 | 5,540 | 248,800 |
| February 13, 2026 | 6,000 | 5,740 | 5,740 | 6,060 | 5,710 | 261,900 |
| February 12, 2026 | 5,870 | 6,100 | 6,100 | 6,160 | 5,850 | 216,600 |
| February 10, 2026 | 5,950 | 5,940 | 5,940 | 5,990 | 5,890 | 139,600 |
| February 09, 2026 | 5,650 | 5,880 | 5,880 | 5,910 | 5,570 | 350,400 |
| February 06, 2026 | 5,260 | 5,590 | 5,590 | 5,590 | 5,150 | 501,700 |
| February 05, 2026 | 5,230 | 5,270 | 5,270 | 5,310 | 5,160 | 208,500 |
| February 04, 2026 | 5,080 | 5,130 | 5,130 | 5,180 | 5,050 | 162,300 |
| February 03, 2026 | 4,950 | 5,070 | 5,070 | 5,070 | 4,900 | 210,400 |
| February 02, 2026 | 4,960 | 4,790 | 4,790 | 4,995 | 4,790 | 160,700 |
| January 30, 2026 | 4,890 | 4,890 | 4,890 | 4,910 | 4,825 | 156,000 |
| January 29, 2026 | 4,810 | 4,855 | 4,855 | 4,870 | 4,740 | 133,400 |
| January 28, 2026 | 4,825 | 4,820 | 4,820 | 4,850 | 4,755 | 135,600 |
| January 27, 2026 | 4,800 | 4,885 | 4,885 | 4,890 | 4,755 | 118,100 |
| January 26, 2026 | 4,930 | 4,840 | 4,840 | 4,970 | 4,815 | 258,600 |
| January 23, 2026 | 4,970 | 5,090 | 5,090 | 5,190 | 4,970 | 163,500 |
| January 22, 2026 | 4,930 | 4,955 | 4,955 | 4,985 | 4,905 | 170,200 |
| January 21, 2026 | 4,800 | 4,860 | 4,860 | 4,900 | 4,760 | 185,900 |
| January 20, 2026 | 4,900 | 4,960 | 4,960 | 4,990 | 4,855 | 144,900 |
| January 19, 2026 | 4,835 | 4,930 | 4,930 | 4,945 | 4,745 | 144,400 |
| January 16, 2026 | 4,780 | 4,850 | 4,850 | 4,850 | 4,770 | 175,600 |
| January 15, 2026 | 4,735 | 4,800 | 4,800 | 4,810 | 4,720 | 165,900 |
| January 14, 2026 | 4,700 | 4,715 | 4,715 | 4,745 | 4,625 | 231,600 |
| January 13, 2026 | 4,750 | 4,695 | 4,695 | 4,770 | 4,685 | 155,800 |
| January 09, 2026 | 4,680 | 4,640 | 4,640 | 4,710 | 4,635 | 149,400 |
| January 08, 2026 | 4,660 | 4,620 | 4,620 | 4,720 | 4,620 | 175,900 |
| January 07, 2026 | 4,560 | 4,695 | 4,695 | 4,745 | 4,560 | 363,300 |
| January 06, 2026 | 4,455 | 4,560 | 4,560 | 4,625 | 4,450 | 247,300 |
| January 05, 2026 | 4,365 | 4,395 | 4,395 | 4,420 | 4,350 | 145,500 |
| December 30, 2025 | 4,370 | 4,355 | 4,355 | 4,440 | 4,345 | 121,200 |
| December 29, 2025 | 4,290 | 4,370 | 4,370 | 4,375 | 4,290 | 112,900 |
| December 26, 2025 | 4,375 | 4,320 | 4,320 | 4,390 | 4,290 | 100,900 |
| December 25, 2025 | 4,420 | 4,375 | 4,375 | 4,420 | 4,365 | 73,900 |
| December 24, 2025 | 4,480 | 4,390 | 4,390 | 4,480 | 4,355 | 205,600 |
| December 23, 2025 | 4,495 | 4,490 | 4,490 | 4,575 | 4,460 | 134,800 |
| December 22, 2025 | 4,590 | 4,530 | 4,530 | 4,595 | 4,505 | 103,300 |
| December 19, 2025 | 4,435 | 4,505 | 4,505 | 4,530 | 4,435 | 127,200 |
| December 18, 2025 | 4,420 | 4,430 | 4,430 | 4,490 | 4,375 | 79,200 |
| December 17, 2025 | 4,435 | 4,445 | 4,445 | 4,470 | 4,340 | 87,100 |
| December 16, 2025 | 4,580 | 4,435 | 4,435 | 4,595 | 4,420 | 123,900 |
| December 15, 2025 | 4,445 | 4,580 | 4,580 | 4,610 | 4,435 | 138,500 |
| December 12, 2025 | 4,435 | 4,435 | 4,435 | 4,470 | 4,405 | 144,700 |
| December 11, 2025 | 4,490 | 4,365 | 4,365 | 4,490 | 4,330 | 155,400 |
| December 10, 2025 | 4,520 | 4,445 | 4,445 | 4,525 | 4,425 | 104,200 |
| December 09, 2025 | 4,480 | 4,490 | 4,490 | 4,525 | 4,465 | 87,300 |
| December 08, 2025 | 4,445 | 4,480 | 4,480 | 4,495 | 4,410 | 116,600 |
| December 05, 2025 | 4,500 | 4,425 | 4,425 | 4,505 | 4,390 | 164,500 |
| December 04, 2025 | 4,375 | 4,545 | 4,545 | 4,550 | 4,365 | 165,700 |
| December 03, 2025 | 4,410 | 4,375 | 4,375 | 4,410 | 4,340 | 136,500 |
| December 02, 2025 | 4,425 | 4,425 | 4,425 | 4,480 | 4,330 | 156,500 |
| December 01, 2025 | 4,445 | 4,395 | 4,395 | 4,520 | 4,375 | 185,400 |
| November 28, 2025 | 4,315 | 4,375 | 4,375 | 4,375 | 4,285 | 148,900 |
| November 27, 2025 | 4,150 | 4,300 | 4,300 | 4,320 | 4,150 | 201,400 |
| November 26, 2025 | 4,050 | 4,095 | 4,095 | 4,130 | 4,035 | 172,200 |
| November 25, 2025 | 4,020 | 3,990 | 3,990 | 4,060 | 3,940 | 108,300 |
| November 21, 2025 | 4,020 | 4,000 | 4,000 | 4,095 | 3,975 | 226,800 |