4,623.00
-182(-3.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,714 | 4,623 | 4,623 | 4,716 | 4,562 | 3.05M |
| February 19, 2026 | 4,784 | 4,805 | 4,805 | 4,830 | 4,753 | 3.13M |
| February 18, 2026 | 4,600 | 4,644 | 4,644 | 4,658 | 4,590 | 2.1M |
| February 17, 2026 | 4,615 | 4,615 | 4,615 | 4,677 | 4,602 | 2.55M |
| February 16, 2026 | 4,626 | 4,557 | 4,557 | 4,645 | 4,511 | 1.97M |
| February 13, 2026 | 4,660 | 4,647 | 4,647 | 4,688 | 4,636 | 2.6M |
| February 12, 2026 | 4,714 | 4,665 | 4,665 | 4,724 | 4,665 | 2.72M |
| February 10, 2026 | 4,696 | 4,717 | 4,717 | 4,722 | 4,631 | 1.88M |
| February 09, 2026 | 4,720 | 4,716 | 4,716 | 4,783 | 4,701 | 2.73M |
| February 06, 2026 | 4,667 | 4,668 | 4,668 | 4,699 | 4,622 | 1.91M |
| February 05, 2026 | 4,687 | 4,645 | 4,645 | 4,690 | 4,608 | 2.14M |
| February 04, 2026 | 4,584 | 4,624 | 4,624 | 4,715 | 4,529 | 4.15M |
| February 03, 2026 | 4,400 | 4,640 | 4,640 | 4,694 | 4,375 | 6.65M |
| February 02, 2026 | 4,337 | 4,328 | 4,328 | 4,337 | 4,294 | 2.46M |
| January 30, 2026 | 4,289 | 4,307 | 4,307 | 4,307 | 4,226 | 3.26M |
| January 29, 2026 | 4,191 | 4,246 | 4,246 | 4,259 | 4,153 | 2.05M |
| January 28, 2026 | 4,224 | 4,230 | 4,230 | 4,260 | 4,200 | 2.13M |
| January 27, 2026 | 4,261 | 4,264 | 4,264 | 4,283 | 4,217 | 1.76M |
| January 26, 2026 | 4,280 | 4,300 | 4,300 | 4,307 | 4,227 | 2.44M |
| January 23, 2026 | 4,295 | 4,261 | 4,261 | 4,299 | 4,256 | 2.25M |
| January 22, 2026 | 4,250 | 4,226 | 4,226 | 4,253 | 4,219 | 2.31M |
| January 21, 2026 | 4,185 | 4,217 | 4,217 | 4,224 | 4,179 | 3.23M |
| January 20, 2026 | 4,219 | 4,289 | 4,289 | 4,303 | 4,215 | 2.46M |
| January 19, 2026 | 4,239 | 4,250 | 4,250 | 4,265 | 4,210 | 1.78M |
| January 16, 2026 | 4,236 | 4,223 | 4,223 | 4,246 | 4,185 | 2.55M |
| January 15, 2026 | 4,375 | 4,284 | 4,284 | 4,376 | 4,284 | 2.61M |
| January 14, 2026 | 4,348 | 4,370 | 4,370 | 4,370 | 4,307 | 2.82M |
| January 13, 2026 | 4,415 | 4,400 | 4,400 | 4,446 | 4,400 | 2.1M |
| January 09, 2026 | 4,317 | 4,374 | 4,374 | 4,374 | 4,305 | 1.63M |
| January 08, 2026 | 4,365 | 4,369 | 4,369 | 4,392 | 4,328 | 1.68M |
| January 07, 2026 | 4,330 | 4,388 | 4,388 | 4,400 | 4,305 | 2.13M |
| January 06, 2026 | 4,380 | 4,371 | 4,371 | 4,410 | 4,369 | 2.05M |
| January 05, 2026 | 4,385 | 4,389 | 4,389 | 4,408 | 4,357 | 2.23M |
| December 30, 2025 | 4,395 | 4,337 | 4,337 | 4,395 | 4,321 | 1.83M |
| December 29, 2025 | 4,405 | 4,366 | 4,366 | 4,416 | 4,351 | 1.32M |
| December 26, 2025 | 4,380 | 4,401 | 4,401 | 4,414 | 4,380 | 824,300 |
| December 25, 2025 | 4,390 | 4,400 | 4,400 | 4,416 | 4,376 | 726,900 |
| December 24, 2025 | 4,353 | 4,378 | 4,378 | 4,397 | 4,341 | 1.21M |
| December 23, 2025 | 4,359 | 4,332 | 4,332 | 4,383 | 4,317 | 1.43M |
| December 22, 2025 | 4,450 | 4,311 | 4,311 | 4,468 | 4,311 | 2.18M |
| December 19, 2025 | 4,455 | 4,501 | 4,501 | 4,519 | 4,440 | 3.75M |
| December 18, 2025 | 4,455 | 4,453 | 4,453 | 4,478 | 4,412 | 1.79M |
| December 17, 2025 | 4,425 | 4,401 | 4,401 | 4,444 | 4,372 | 1.74M |
| December 16, 2025 | 4,525 | 4,430 | 4,430 | 4,525 | 4,430 | 2.27M |
| December 15, 2025 | 4,488 | 4,525 | 4,525 | 4,535 | 4,472 | 2.07M |
| December 12, 2025 | 4,447 | 4,430 | 4,430 | 4,464 | 4,418 | 2.87M |
| December 11, 2025 | 4,455 | 4,396 | 4,396 | 4,467 | 4,387 | 1.84M |
| December 10, 2025 | 4,410 | 4,479 | 4,479 | 4,479 | 4,405 | 2.99M |
| December 09, 2025 | 4,394 | 4,405 | 4,405 | 4,405 | 4,356 | 2.51M |
| December 08, 2025 | 4,316 | 4,376 | 4,376 | 4,397 | 4,276 | 2.24M |
| December 05, 2025 | 4,275 | 4,247 | 4,247 | 4,299 | 4,188 | 2.32M |
| December 04, 2025 | 4,304 | 4,368 | 4,368 | 4,368 | 4,286 | 2.03M |
| December 03, 2025 | 4,345 | 4,320 | 4,320 | 4,360 | 4,289 | 1.84M |
| December 02, 2025 | 4,306 | 4,355 | 4,355 | 4,355 | 4,306 | 2.63M |
| December 01, 2025 | 4,264 | 4,301 | 4,301 | 4,349 | 4,263 | 1.99M |
| November 28, 2025 | 4,326 | 4,268 | 4,268 | 4,328 | 4,268 | 2.34M |
| November 27, 2025 | 4,240 | 4,326 | 4,326 | 4,358 | 4,235 | 2.1M |
| November 26, 2025 | 4,189 | 4,279 | 4,279 | 4,303 | 4,186 | 2.69M |
| November 25, 2025 | 4,160 | 4,197 | 4,197 | 4,197 | 4,116 | 3.32M |
| November 21, 2025 | 4,099 | 4,090 | 4,090 | 4,111 | 4,061 | 6.63M |