4,290.00
-80(-1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,335 | 4,290 | 4,290 | 4,335 | 4,275 | 86,400 |
| February 19, 2026 | 4,355 | 4,370 | 4,370 | 4,370 | 4,315 | 70,000 |
| February 18, 2026 | 4,325 | 4,355 | 4,355 | 4,360 | 4,315 | 57,600 |
| February 17, 2026 | 4,320 | 4,285 | 4,285 | 4,345 | 4,280 | 62,900 |
| February 16, 2026 | 4,330 | 4,335 | 4,335 | 4,335 | 4,280 | 99,100 |
| February 13, 2026 | 4,310 | 4,305 | 4,305 | 4,340 | 4,285 | 87,000 |
| February 12, 2026 | 4,330 | 4,340 | 4,340 | 4,365 | 4,325 | 79,200 |
| February 10, 2026 | 4,310 | 4,310 | 4,310 | 4,375 | 4,310 | 98,500 |
| February 09, 2026 | 4,340 | 4,310 | 4,310 | 4,350 | 4,300 | 107,900 |
| February 06, 2026 | 4,200 | 4,270 | 4,270 | 4,280 | 4,160 | 218,600 |
| February 05, 2026 | 4,325 | 4,340 | 4,340 | 4,425 | 4,300 | 196,900 |
| February 04, 2026 | 4,265 | 4,260 | 4,260 | 4,310 | 4,255 | 132,200 |
| February 03, 2026 | 4,205 | 4,265 | 4,265 | 4,270 | 4,200 | 89,700 |
| February 02, 2026 | 4,260 | 4,175 | 4,175 | 4,260 | 4,175 | 104,300 |
| January 30, 2026 | 4,240 | 4,235 | 4,235 | 4,250 | 4,210 | 74,700 |
| January 29, 2026 | 4,200 | 4,240 | 4,240 | 4,240 | 4,175 | 102,800 |
| January 28, 2026 | 4,210 | 4,190 | 4,190 | 4,220 | 4,185 | 87,800 |
| January 27, 2026 | 4,250 | 4,240 | 4,240 | 4,250 | 4,190 | 134,200 |
| January 26, 2026 | 4,315 | 4,260 | 4,260 | 4,315 | 4,250 | 101,700 |
| January 23, 2026 | 4,365 | 4,345 | 4,345 | 4,375 | 4,330 | 68,700 |
| January 22, 2026 | 4,315 | 4,330 | 4,330 | 4,345 | 4,295 | 99,400 |
| January 21, 2026 | 4,315 | 4,285 | 4,285 | 4,320 | 4,260 | 152,900 |
| January 20, 2026 | 4,400 | 4,350 | 4,350 | 4,400 | 4,345 | 69,400 |
| January 19, 2026 | 4,420 | 4,400 | 4,400 | 4,425 | 4,365 | 66,700 |
| January 16, 2026 | 4,380 | 4,395 | 4,395 | 4,415 | 4,355 | 97,800 |
| January 15, 2026 | 4,350 | 4,375 | 4,375 | 4,375 | 4,330 | 101,200 |
| January 14, 2026 | 4,375 | 4,350 | 4,350 | 4,380 | 4,345 | 104,100 |
| January 13, 2026 | 4,440 | 4,370 | 4,370 | 4,445 | 4,340 | 119,900 |
| January 09, 2026 | 4,450 | 4,370 | 4,370 | 4,465 | 4,370 | 101,300 |
| January 08, 2026 | 4,400 | 4,425 | 4,425 | 4,445 | 4,400 | 59,600 |
| January 07, 2026 | 4,360 | 4,395 | 4,395 | 4,435 | 4,360 | 83,400 |
| January 06, 2026 | 4,350 | 4,370 | 4,370 | 4,390 | 4,345 | 85,700 |
| January 05, 2026 | 4,335 | 4,320 | 4,320 | 4,350 | 4,265 | 121,500 |
| December 30, 2025 | 4,380 | 4,335 | 4,335 | 4,385 | 4,335 | 55,000 |
| December 29, 2025 | 4,375 | 4,365 | 4,365 | 4,380 | 4,340 | 63,800 |
| December 26, 2025 | 4,305 | 4,340 | 4,340 | 4,370 | 4,305 | 82,900 |
| December 25, 2025 | 4,290 | 4,295 | 4,295 | 4,300 | 4,255 | 40,400 |
| December 24, 2025 | 4,295 | 4,260 | 4,260 | 4,300 | 4,245 | 64,600 |
| December 23, 2025 | 4,265 | 4,295 | 4,295 | 4,315 | 4,265 | 88,000 |
| December 22, 2025 | 4,300 | 4,275 | 4,275 | 4,320 | 4,275 | 71,500 |
| December 19, 2025 | 4,210 | 4,275 | 4,275 | 4,275 | 4,200 | 363,000 |
| December 18, 2025 | 4,185 | 4,200 | 4,200 | 4,210 | 4,165 | 78,000 |
| December 17, 2025 | 4,165 | 4,180 | 4,180 | 4,180 | 4,120 | 52,100 |
| December 16, 2025 | 4,200 | 4,170 | 4,170 | 4,200 | 4,165 | 71,400 |
| December 15, 2025 | 4,155 | 4,205 | 4,205 | 4,210 | 4,140 | 103,500 |
| December 12, 2025 | 4,120 | 4,155 | 4,155 | 4,155 | 4,120 | 84,900 |
| December 11, 2025 | 4,125 | 4,085 | 4,085 | 4,135 | 4,080 | 61,800 |
| December 10, 2025 | 4,150 | 4,110 | 4,110 | 4,160 | 4,110 | 92,800 |
| December 09, 2025 | 4,130 | 4,135 | 4,135 | 4,145 | 4,105 | 55,000 |
| December 08, 2025 | 4,115 | 4,125 | 4,125 | 4,125 | 4,085 | 78,700 |
| December 05, 2025 | 4,135 | 4,090 | 4,090 | 4,140 | 4,065 | 84,600 |
| December 04, 2025 | 4,095 | 4,135 | 4,135 | 4,135 | 4,090 | 80,900 |
| December 03, 2025 | 4,115 | 4,090 | 4,090 | 4,115 | 4,075 | 59,300 |
| December 02, 2025 | 4,135 | 4,105 | 4,105 | 4,145 | 4,085 | 81,500 |
| December 01, 2025 | 4,185 | 4,135 | 4,135 | 4,200 | 4,125 | 150,100 |
| November 28, 2025 | 4,140 | 4,185 | 4,185 | 4,185 | 4,130 | 83,500 |
| November 27, 2025 | 4,140 | 4,120 | 4,120 | 4,145 | 4,105 | 72,300 |
| November 26, 2025 | 4,090 | 4,125 | 4,125 | 4,125 | 4,080 | 75,400 |
| November 25, 2025 | 4,085 | 4,060 | 4,060 | 4,085 | 4,040 | 84,400 |
| November 21, 2025 | 3,995 | 4,060 | 4,060 | 4,060 | 3,995 | 79,900 |