5,410.00
-182(-3.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,500 | 5,410 | 5,410 | 5,500 | 5,409 | 3.59M |
| February 19, 2026 | 5,500 | 5,592 | 5,592 | 5,611 | 5,470 | 3.67M |
| February 18, 2026 | 5,388 | 5,421 | 5,421 | 5,473 | 5,361 | 2.84M |
| February 17, 2026 | 5,350 | 5,288 | 5,288 | 5,378 | 5,231 | 2.68M |
| February 16, 2026 | 5,420 | 5,331 | 5,331 | 5,488 | 5,331 | 3.87M |
| February 13, 2026 | 5,586 | 5,443 | 5,443 | 5,632 | 5,443 | 4.63M |
| February 12, 2026 | 5,439 | 5,618 | 5,618 | 5,648 | 5,419 | 5.51M |
| February 10, 2026 | 5,232 | 5,429 | 5,429 | 5,449 | 5,144 | 8.27M |
| February 09, 2026 | 5,100 | 5,032 | 5,032 | 5,118 | 4,990 | 4.33M |
| February 06, 2026 | 4,900 | 4,933 | 4,933 | 4,939 | 4,866 | 2.62M |
| February 05, 2026 | 4,897 | 4,871 | 4,871 | 4,925 | 4,843 | 2.61M |
| February 04, 2026 | 4,778 | 4,833 | 4,833 | 4,850 | 4,748 | 2.7M |
| February 03, 2026 | 4,709 | 4,790 | 4,790 | 4,800 | 4,707 | 3.21M |
| February 02, 2026 | 4,733 | 4,631 | 4,631 | 4,742 | 4,621 | 3.1M |
| January 30, 2026 | 4,700 | 4,694 | 4,694 | 4,700 | 4,654 | 2.69M |
| January 29, 2026 | 4,605 | 4,643 | 4,643 | 4,659 | 4,553 | 2.63M |
| January 28, 2026 | 4,600 | 4,622 | 4,622 | 4,650 | 4,595 | 2.21M |
| January 27, 2026 | 4,618 | 4,654 | 4,654 | 4,658 | 4,575 | 3.01M |
| January 26, 2026 | 4,700 | 4,640 | 4,640 | 4,702 | 4,635 | 3.05M |
| January 23, 2026 | 4,765 | 4,786 | 4,786 | 4,798 | 4,733 | 2.74M |
| January 22, 2026 | 4,800 | 4,717 | 4,717 | 4,801 | 4,686 | 3.24M |
| January 21, 2026 | 4,777 | 4,739 | 4,739 | 4,790 | 4,728 | 4.14M |
| January 20, 2026 | 4,826 | 4,840 | 4,840 | 4,847 | 4,805 | 2.21M |
| January 19, 2026 | 4,848 | 4,836 | 4,836 | 4,858 | 4,794 | 2.3M |
| January 16, 2026 | 4,818 | 4,844 | 4,844 | 4,852 | 4,785 | 3.01M |
| January 15, 2026 | 4,793 | 4,822 | 4,822 | 4,825 | 4,762 | 3.41M |
| January 14, 2026 | 4,800 | 4,793 | 4,793 | 4,819 | 4,758 | 3.31M |
| January 13, 2026 | 4,789 | 4,773 | 4,773 | 4,797 | 4,707 | 3.89M |
| January 09, 2026 | 4,674 | 4,700 | 4,700 | 4,721 | 4,660 | 2.77M |
| January 08, 2026 | 4,679 | 4,659 | 4,659 | 4,746 | 4,657 | 3.05M |
| January 07, 2026 | 4,678 | 4,683 | 4,683 | 4,698 | 4,666 | 2.79M |
| January 06, 2026 | 4,720 | 4,747 | 4,747 | 4,747 | 4,701 | 3.39M |
| January 05, 2026 | 4,571 | 4,616 | 4,616 | 4,617 | 4,570 | 2.95M |
| December 30, 2025 | 4,603 | 4,554 | 4,554 | 4,603 | 4,553 | 2.12M |
| December 29, 2025 | 4,605 | 4,603 | 4,603 | 4,621 | 4,580 | 2.06M |
| December 26, 2025 | 4,572 | 4,563 | 4,563 | 4,593 | 4,541 | 1.5M |
| December 25, 2025 | 4,599 | 4,576 | 4,576 | 4,599 | 4,532 | 1.01M |
| December 24, 2025 | 4,608 | 4,568 | 4,568 | 4,624 | 4,551 | 1.97M |
| December 23, 2025 | 4,555 | 4,584 | 4,584 | 4,600 | 4,550 | 1.75M |
| December 22, 2025 | 4,534 | 4,518 | 4,518 | 4,539 | 4,455 | 3.2M |
| December 19, 2025 | 4,461 | 4,464 | 4,464 | 4,496 | 4,450 | 6.71M |
| December 18, 2025 | 4,444 | 4,468 | 4,468 | 4,486 | 4,428 | 2.79M |
| December 17, 2025 | 4,435 | 4,423 | 4,423 | 4,452 | 4,400 | 2.98M |
| December 16, 2025 | 4,530 | 4,436 | 4,436 | 4,532 | 4,435 | 3.31M |
| December 15, 2025 | 4,466 | 4,518 | 4,518 | 4,528 | 4,454 | 2.88M |
| December 12, 2025 | 4,399 | 4,453 | 4,453 | 4,477 | 4,381 | 3.59M |
| December 11, 2025 | 4,420 | 4,340 | 4,340 | 4,422 | 4,340 | 2.03M |
| December 10, 2025 | 4,360 | 4,356 | 4,356 | 4,380 | 4,352 | 2.58M |
| December 09, 2025 | 4,356 | 4,318 | 4,318 | 4,357 | 4,317 | 1.98M |
| December 08, 2025 | 4,265 | 4,310 | 4,310 | 4,325 | 4,246 | 2.33M |
| December 05, 2025 | 4,320 | 4,281 | 4,281 | 4,324 | 4,241 | 2.78M |
| December 04, 2025 | 4,263 | 4,346 | 4,346 | 4,350 | 4,254 | 2.83M |
| December 03, 2025 | 4,260 | 4,244 | 4,244 | 4,293 | 4,210 | 2.4M |
| December 02, 2025 | 4,249 | 4,271 | 4,271 | 4,278 | 4,224 | 3.75M |
| December 01, 2025 | 4,225 | 4,183 | 4,183 | 4,229 | 4,171 | 3.2M |
| November 28, 2025 | 4,160 | 4,243 | 4,243 | 4,243 | 4,145 | 2.91M |
| November 27, 2025 | 4,200 | 4,173 | 4,173 | 4,216 | 4,173 | 2.22M |
| November 26, 2025 | 4,129 | 4,163 | 4,163 | 4,167 | 4,115 | 2.92M |
| November 25, 2025 | 4,089 | 4,108 | 4,108 | 4,108 | 4,052 | 3.55M |
| November 21, 2025 | 3,976 | 4,077 | 4,077 | 4,077 | 3,970 | 8.8M |