5,210.00
-10(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,160 | 5,210 | 5,210 | 5,240 | 5,140 | 22,300 |
| February 19, 2026 | 5,090 | 5,220 | 5,220 | 5,250 | 5,090 | 16,100 |
| February 18, 2026 | 5,100 | 5,090 | 5,090 | 5,160 | 5,050 | 21,700 |
| February 17, 2026 | 5,130 | 5,040 | 5,040 | 5,180 | 5,020 | 18,400 |
| February 16, 2026 | 5,250 | 5,160 | 5,160 | 5,250 | 5,100 | 24,700 |
| February 13, 2026 | 5,430 | 5,230 | 5,230 | 5,470 | 5,230 | 33,600 |
| February 12, 2026 | 5,240 | 5,430 | 5,430 | 5,440 | 5,210 | 24,100 |
| February 10, 2026 | 5,150 | 5,190 | 5,190 | 5,240 | 5,150 | 42,100 |
| February 09, 2026 | 5,070 | 5,130 | 5,130 | 5,150 | 5,000 | 51,400 |
| February 06, 2026 | 4,995 | 4,995 | 4,995 | 5,000 | 4,910 | 33,400 |
| February 05, 2026 | 4,910 | 4,965 | 4,965 | 4,995 | 4,865 | 35,600 |
| February 04, 2026 | 4,825 | 4,840 | 4,840 | 4,875 | 4,770 | 20,600 |
| February 03, 2026 | 4,675 | 4,785 | 4,785 | 4,825 | 4,670 | 41,100 |
| February 02, 2026 | 4,750 | 4,580 | 4,580 | 4,780 | 4,580 | 64,700 |
| January 30, 2026 | 4,900 | 4,685 | 4,685 | 4,950 | 4,675 | 66,600 |
| January 29, 2026 | 4,850 | 4,870 | 4,870 | 4,895 | 4,805 | 18,600 |
| January 28, 2026 | 4,915 | 4,880 | 4,880 | 4,930 | 4,830 | 21,300 |
| January 27, 2026 | 4,880 | 4,945 | 4,945 | 4,960 | 4,835 | 29,700 |
| January 26, 2026 | 4,980 | 4,880 | 4,880 | 5,020 | 4,880 | 37,800 |
| January 23, 2026 | 5,020 | 5,080 | 5,080 | 5,100 | 4,980 | 15,900 |
| January 22, 2026 | 4,890 | 4,980 | 4,980 | 5,040 | 4,890 | 23,900 |
| January 21, 2026 | 4,835 | 4,820 | 4,820 | 4,910 | 4,770 | 33,500 |
| January 20, 2026 | 4,960 | 4,935 | 4,935 | 4,960 | 4,905 | 19,900 |
| January 19, 2026 | 5,020 | 4,980 | 4,980 | 5,020 | 4,925 | 20,000 |
| January 16, 2026 | 4,975 | 5,010 | 5,010 | 5,020 | 4,950 | 18,200 |
| January 15, 2026 | 4,860 | 4,960 | 4,960 | 4,975 | 4,840 | 16,400 |
| January 14, 2026 | 4,800 | 4,860 | 4,860 | 4,880 | 4,725 | 24,900 |
| January 13, 2026 | 4,885 | 4,780 | 4,780 | 4,885 | 4,775 | 20,000 |
| January 09, 2026 | 4,695 | 4,745 | 4,745 | 4,745 | 4,670 | 18,700 |
| January 08, 2026 | 4,675 | 4,645 | 4,645 | 4,745 | 4,620 | 10,100 |
| January 07, 2026 | 4,605 | 4,640 | 4,640 | 4,680 | 4,600 | 20,800 |
| January 06, 2026 | 4,520 | 4,605 | 4,605 | 4,625 | 4,520 | 22,800 |
| January 05, 2026 | 4,580 | 4,535 | 4,535 | 4,590 | 4,505 | 33,800 |
| December 30, 2025 | 4,495 | 4,520 | 4,520 | 4,600 | 4,475 | 39,800 |
| December 29, 2025 | 4,430 | 4,495 | 4,495 | 4,495 | 4,365 | 22,500 |
| December 26, 2025 | 4,335 | 4,385 | 4,385 | 4,395 | 4,335 | 18,800 |
| December 25, 2025 | 4,380 | 4,335 | 4,335 | 4,380 | 4,320 | 16,400 |
| December 24, 2025 | 4,400 | 4,340 | 4,340 | 4,410 | 4,340 | 21,900 |
| December 23, 2025 | 4,385 | 4,370 | 4,370 | 4,415 | 4,335 | 25,700 |
| December 22, 2025 | 4,400 | 4,335 | 4,335 | 4,420 | 4,330 | 20,800 |
| December 19, 2025 | 4,245 | 4,330 | 4,330 | 4,350 | 4,245 | 39,300 |
| December 18, 2025 | 4,205 | 4,230 | 4,230 | 4,255 | 4,190 | 29,400 |
| December 17, 2025 | 4,260 | 4,225 | 4,225 | 4,270 | 4,180 | 21,100 |
| December 16, 2025 | 4,360 | 4,255 | 4,255 | 4,380 | 4,245 | 27,600 |
| December 15, 2025 | 4,285 | 4,385 | 4,385 | 4,385 | 4,285 | 25,300 |
| December 12, 2025 | 4,230 | 4,290 | 4,290 | 4,330 | 4,230 | 29,400 |
| December 11, 2025 | 4,245 | 4,170 | 4,170 | 4,260 | 4,150 | 22,500 |
| December 10, 2025 | 4,275 | 4,235 | 4,235 | 4,295 | 4,220 | 22,100 |
| December 09, 2025 | 4,265 | 4,240 | 4,240 | 4,305 | 4,220 | 25,200 |
| December 08, 2025 | 4,355 | 4,265 | 4,265 | 4,355 | 4,235 | 28,800 |
| December 05, 2025 | 4,345 | 4,295 | 4,295 | 4,355 | 4,270 | 29,000 |
| December 04, 2025 | 4,295 | 4,345 | 4,345 | 4,360 | 4,255 | 22,200 |
| December 03, 2025 | 4,385 | 4,265 | 4,265 | 4,385 | 4,250 | 22,700 |
| December 02, 2025 | 4,440 | 4,380 | 4,380 | 4,505 | 4,380 | 26,200 |
| December 01, 2025 | 4,500 | 4,440 | 4,440 | 4,545 | 4,440 | 28,900 |
| November 28, 2025 | 4,380 | 4,380 | 4,380 | 4,425 | 4,380 | 10,100 |
| November 27, 2025 | 4,405 | 4,380 | 4,380 | 4,435 | 4,360 | 18,300 |
| November 26, 2025 | 4,255 | 4,345 | 4,345 | 4,355 | 4,255 | 13,300 |
| November 25, 2025 | 4,240 | 4,210 | 4,210 | 4,280 | 4,205 | 13,300 |
| November 21, 2025 | 4,100 | 4,205 | 4,205 | 4,205 | 4,075 | 15,900 |