4,250.00
-85(-1.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,320 | 4,250 | 4,250 | 4,320 | 4,235 | 33,700 |
| February 19, 2026 | 4,335 | 4,335 | 4,335 | 4,350 | 4,325 | 19,600 |
| February 18, 2026 | 4,360 | 4,340 | 4,340 | 4,360 | 4,330 | 12,400 |
| February 17, 2026 | 4,345 | 4,300 | 4,300 | 4,365 | 4,300 | 17,800 |
| February 16, 2026 | 4,300 | 4,325 | 4,325 | 4,340 | 4,280 | 22,400 |
| February 13, 2026 | 4,340 | 4,300 | 4,300 | 4,355 | 4,285 | 29,900 |
| February 12, 2026 | 4,315 | 4,340 | 4,340 | 4,370 | 4,305 | 32,000 |
| February 10, 2026 | 4,200 | 4,280 | 4,280 | 4,280 | 4,200 | 26,200 |
| February 09, 2026 | 4,185 | 4,190 | 4,190 | 4,200 | 4,160 | 30,600 |
| February 06, 2026 | 4,100 | 4,115 | 4,115 | 4,140 | 4,095 | 16,900 |
| February 05, 2026 | 4,155 | 4,120 | 4,120 | 4,175 | 4,115 | 24,300 |
| February 04, 2026 | 4,085 | 4,130 | 4,130 | 4,150 | 4,085 | 15,000 |
| February 03, 2026 | 4,075 | 4,080 | 4,080 | 4,110 | 4,045 | 26,200 |
| February 02, 2026 | 4,095 | 4,030 | 4,030 | 4,115 | 4,030 | 25,900 |
| January 30, 2026 | 4,000 | 4,075 | 4,075 | 4,090 | 3,995 | 33,900 |
| January 29, 2026 | 4,020 | 4,040 | 4,040 | 4,060 | 3,980 | 36,500 |
| January 28, 2026 | 4,050 | 4,020 | 4,020 | 4,050 | 4,020 | 22,000 |
| January 27, 2026 | 4,070 | 4,055 | 4,055 | 4,100 | 4,055 | 19,000 |
| January 26, 2026 | 4,110 | 4,090 | 4,090 | 4,110 | 4,065 | 36,900 |
| January 23, 2026 | 4,165 | 4,140 | 4,140 | 4,170 | 4,140 | 22,000 |
| January 22, 2026 | 4,120 | 4,130 | 4,130 | 4,150 | 4,115 | 16,900 |
| January 21, 2026 | 4,100 | 4,085 | 4,085 | 4,110 | 4,075 | 24,100 |
| January 20, 2026 | 4,180 | 4,120 | 4,120 | 4,180 | 4,120 | 25,600 |
| January 19, 2026 | 4,225 | 4,185 | 4,185 | 4,240 | 4,185 | 14,400 |
| January 16, 2026 | 4,200 | 4,215 | 4,215 | 4,220 | 4,190 | 12,400 |
| January 15, 2026 | 4,165 | 4,190 | 4,190 | 4,220 | 4,145 | 22,200 |
| January 14, 2026 | 4,145 | 4,170 | 4,170 | 4,175 | 4,140 | 18,400 |
| January 13, 2026 | 4,185 | 4,165 | 4,165 | 4,195 | 4,135 | 21,700 |
| January 09, 2026 | 4,110 | 4,135 | 4,135 | 4,150 | 4,110 | 14,600 |
| January 08, 2026 | 4,170 | 4,120 | 4,120 | 4,175 | 4,120 | 13,200 |
| January 07, 2026 | 4,135 | 4,125 | 4,125 | 4,210 | 4,125 | 34,000 |
| January 06, 2026 | 4,060 | 4,145 | 4,145 | 4,160 | 4,045 | 25,100 |
| January 05, 2026 | 4,025 | 4,030 | 4,030 | 4,060 | 4,025 | 23,200 |
| December 30, 2025 | 4,070 | 4,030 | 4,030 | 4,070 | 4,030 | 13,300 |
| December 29, 2025 | 4,065 | 4,060 | 4,060 | 4,070 | 4,035 | 24,500 |
| December 26, 2025 | 4,035 | 4,045 | 4,045 | 4,045 | 4,010 | 14,900 |
| December 25, 2025 | 4,010 | 4,010 | 4,010 | 4,020 | 4,000 | 12,200 |
| December 24, 2025 | 4,000 | 3,995 | 3,995 | 4,005 | 3,990 | 9,900 |
| December 23, 2025 | 3,965 | 4,000 | 4,000 | 4,005 | 3,965 | 24,200 |
| December 22, 2025 | 4,000 | 3,950 | 3,950 | 4,000 | 3,950 | 19,800 |
| December 19, 2025 | 3,960 | 3,970 | 3,970 | 4,000 | 3,960 | 22,300 |
| December 18, 2025 | 3,940 | 3,960 | 3,960 | 3,960 | 3,940 | 14,900 |
| December 17, 2025 | 3,960 | 3,940 | 3,940 | 3,975 | 3,940 | 16,400 |
| December 16, 2025 | 3,955 | 3,950 | 3,950 | 3,960 | 3,940 | 14,000 |
| December 15, 2025 | 3,900 | 3,950 | 3,950 | 3,950 | 3,900 | 18,500 |
| December 12, 2025 | 3,900 | 3,895 | 3,895 | 3,915 | 3,895 | 17,900 |
| December 11, 2025 | 3,905 | 3,865 | 3,865 | 3,915 | 3,865 | 19,400 |
| December 10, 2025 | 3,895 | 3,900 | 3,900 | 3,905 | 3,870 | 13,300 |
| December 09, 2025 | 3,880 | 3,860 | 3,860 | 3,885 | 3,855 | 15,500 |
| December 08, 2025 | 3,885 | 3,885 | 3,885 | 3,885 | 3,855 | 15,000 |
| December 05, 2025 | 3,945 | 3,870 | 3,870 | 3,945 | 3,870 | 17,800 |
| December 04, 2025 | 3,920 | 3,945 | 3,945 | 3,955 | 3,920 | 14,900 |
| December 03, 2025 | 3,925 | 3,930 | 3,930 | 3,940 | 3,905 | 14,600 |
| December 02, 2025 | 3,940 | 3,925 | 3,925 | 3,940 | 3,910 | 16,400 |
| December 01, 2025 | 4,000 | 3,945 | 3,945 | 4,000 | 3,945 | 14,400 |
| November 28, 2025 | 3,980 | 3,995 | 3,995 | 3,995 | 3,970 | 18,000 |
| November 27, 2025 | 3,965 | 3,975 | 3,975 | 3,990 | 3,955 | 25,500 |
| November 26, 2025 | 3,955 | 3,970 | 3,970 | 3,975 | 3,955 | 14,900 |
| November 25, 2025 | 3,900 | 3,955 | 3,955 | 3,965 | 3,900 | 29,400 |
| November 21, 2025 | 3,845 | 3,900 | 3,900 | 3,900 | 3,845 | 19,500 |