5,089.00
-28(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,997 | 5,089 | 5,089 | 5,125 | 4,976 | 4.24M |
| February 19, 2026 | 4,894 | 5,117 | 5,117 | 5,181 | 4,846 | 5.8M |
| February 18, 2026 | 4,850 | 4,864 | 4,864 | 4,920 | 4,842 | 2.77M |
| February 17, 2026 | 4,853 | 4,820 | 4,820 | 4,858 | 4,762 | 1.97M |
| February 16, 2026 | 4,853 | 4,837 | 4,837 | 4,881 | 4,764 | 3M |
| February 13, 2026 | 4,923 | 4,853 | 4,853 | 4,948 | 4,821 | 6.83M |
| February 12, 2026 | 4,789 | 5,023 | 5,023 | 5,086 | 4,789 | 7.9M |
| February 10, 2026 | 4,777 | 4,929 | 4,929 | 4,936 | 4,692 | 7.2M |
| February 09, 2026 | 4,408 | 4,466 | 4,466 | 4,510 | 4,370 | 4.37M |
| February 06, 2026 | 4,176 | 4,228 | 4,228 | 4,240 | 4,136 | 2.52M |
| February 05, 2026 | 4,219 | 4,182 | 4,182 | 4,250 | 4,161 | 3.44M |
| February 04, 2026 | 4,037 | 4,159 | 4,159 | 4,162 | 4,020 | 2.95M |
| February 03, 2026 | 3,970 | 4,054 | 4,054 | 4,072 | 3,957 | 3.09M |
| February 02, 2026 | 4,005 | 3,923 | 3,923 | 4,016 | 3,920 | 2.57M |
| January 30, 2026 | 3,926 | 3,940 | 3,940 | 3,962 | 3,896 | 3.56M |
| January 29, 2026 | 3,784 | 3,859 | 3,859 | 3,869 | 3,747 | 4.14M |
| January 28, 2026 | 3,800 | 3,817 | 3,817 | 3,860 | 3,781 | 2.67M |
| January 27, 2026 | 3,864 | 3,879 | 3,879 | 3,905 | 3,820 | 2.71M |
| January 26, 2026 | 3,850 | 3,883 | 3,883 | 3,906 | 3,845 | 2.76M |
| January 23, 2026 | 3,920 | 3,930 | 3,930 | 3,970 | 3,892 | 2.38M |
| January 22, 2026 | 3,930 | 3,930 | 3,930 | 3,963 | 3,909 | 3.4M |
| January 21, 2026 | 3,885 | 3,920 | 3,920 | 3,934 | 3,874 | 2.69M |
| January 20, 2026 | 3,950 | 3,944 | 3,944 | 3,978 | 3,920 | 3.54M |
| January 19, 2026 | 3,954 | 3,976 | 3,976 | 4,002 | 3,941 | 4.89M |
| January 16, 2026 | 4,036 | 3,979 | 3,979 | 4,039 | 3,967 | 6.22M |
| January 15, 2026 | 4,157 | 4,095 | 4,095 | 4,177 | 4,095 | 3.59M |
| January 14, 2026 | 4,150 | 4,157 | 4,157 | 4,168 | 4,111 | 3.06M |
| January 13, 2026 | 4,100 | 4,120 | 4,120 | 4,155 | 4,046 | 4.63M |
| January 09, 2026 | 3,955 | 3,998 | 3,998 | 4,003 | 3,905 | 3.83M |
| January 08, 2026 | 4,010 | 3,958 | 3,958 | 4,054 | 3,941 | 5.73M |
| January 07, 2026 | 3,950 | 3,993 | 3,993 | 3,993 | 3,896 | 4.44M |
| January 06, 2026 | 3,920 | 4,020 | 4,020 | 4,037 | 3,900 | 4.2M |
| January 05, 2026 | 3,869 | 3,857 | 3,857 | 3,905 | 3,841 | 3.12M |
| December 30, 2025 | 3,850 | 3,821 | 3,821 | 3,866 | 3,821 | 2.37M |
| December 29, 2025 | 3,856 | 3,865 | 3,865 | 3,887 | 3,833 | 4.94M |
| December 26, 2025 | 3,888 | 3,856 | 3,856 | 3,914 | 3,833 | 1.54M |
| December 25, 2025 | 3,835 | 3,869 | 3,869 | 3,870 | 3,816 | 773,500 |
| December 24, 2025 | 3,822 | 3,819 | 3,819 | 3,834 | 3,792 | 1.56M |
| December 23, 2025 | 3,832 | 3,828 | 3,828 | 3,836 | 3,803 | 2.06M |
| December 22, 2025 | 3,800 | 3,824 | 3,824 | 3,834 | 3,775 | 3.42M |
| December 19, 2025 | 3,771 | 3,787 | 3,787 | 3,885 | 3,737 | 8.7M |
| December 18, 2025 | 3,798 | 3,778 | 3,778 | 3,826 | 3,772 | 4.32M |
| December 17, 2025 | 3,819 | 3,772 | 3,772 | 3,832 | 3,765 | 3.61M |
| December 16, 2025 | 3,924 | 3,838 | 3,838 | 3,929 | 3,831 | 2.84M |
| December 15, 2025 | 3,804 | 3,942 | 3,942 | 3,967 | 3,796 | 5.64M |
| December 12, 2025 | 3,782 | 3,858 | 3,858 | 3,913 | 3,765 | 6.71M |
| December 11, 2025 | 3,816 | 3,739 | 3,739 | 3,817 | 3,710 | 3.41M |
| December 10, 2025 | 3,760 | 3,759 | 3,759 | 3,788 | 3,707 | 4.53M |
| December 09, 2025 | 3,807 | 3,749 | 3,749 | 3,820 | 3,706 | 4.23M |
| December 08, 2025 | 3,670 | 3,820 | 3,820 | 3,830 | 3,657 | 5.42M |
| December 05, 2025 | 3,642 | 3,622 | 3,622 | 3,654 | 3,621 | 4.47M |
| December 04, 2025 | 3,666 | 3,684 | 3,684 | 3,700 | 3,649 | 3.55M |
| December 03, 2025 | 3,640 | 3,659 | 3,659 | 3,663 | 3,626 | 3.63M |
| December 02, 2025 | 3,600 | 3,615 | 3,615 | 3,621 | 3,540 | 4.61M |
| December 01, 2025 | 3,649 | 3,615 | 3,615 | 3,669 | 3,571 | 5.06M |
| November 28, 2025 | 3,649 | 3,690 | 3,690 | 3,691 | 3,635 | 1.9M |
| November 27, 2025 | 3,656 | 3,662 | 3,662 | 3,672 | 3,627 | 3.88M |
| November 26, 2025 | 3,543 | 3,635 | 3,635 | 3,653 | 3,530 | 5.58M |
| November 25, 2025 | 3,500 | 3,510 | 3,510 | 3,530 | 3,474 | 4.82M |
| November 21, 2025 | 3,392 | 3,489 | 3,489 | 3,517 | 3,384 | 10.67M |