4,557.00
-177(-3.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,680 | 4,557 | 4,557 | 4,707 | 4,557 | 1.06M |
| February 19, 2026 | 4,646 | 4,734 | 4,734 | 4,734 | 4,638 | 1.04M |
| February 18, 2026 | 4,558 | 4,675 | 4,675 | 4,683 | 4,545 | 908,500 |
| February 17, 2026 | 4,533 | 4,558 | 4,558 | 4,567 | 4,505 | 617,000 |
| February 16, 2026 | 4,620 | 4,531 | 4,531 | 4,622 | 4,499 | 774,600 |
| February 13, 2026 | 4,673 | 4,622 | 4,622 | 4,710 | 4,622 | 932,800 |
| February 12, 2026 | 4,523 | 4,653 | 4,653 | 4,653 | 4,511 | 1.92M |
| February 10, 2026 | 4,518 | 4,505 | 4,505 | 4,554 | 4,477 | 1.09M |
| February 09, 2026 | 4,464 | 4,515 | 4,515 | 4,519 | 4,444 | 1.31M |
| February 06, 2026 | 4,374 | 4,440 | 4,440 | 4,440 | 4,365 | 810,100 |
| February 05, 2026 | 4,350 | 4,355 | 4,355 | 4,380 | 4,315 | 895,100 |
| February 04, 2026 | 4,258 | 4,259 | 4,259 | 4,296 | 4,227 | 893,200 |
| February 03, 2026 | 4,218 | 4,235 | 4,235 | 4,287 | 4,209 | 1.26M |
| February 02, 2026 | 4,310 | 4,224 | 4,224 | 4,315 | 4,170 | 1.46M |
| January 30, 2026 | 4,281 | 4,316 | 4,316 | 4,316 | 4,249 | 987,900 |
| January 29, 2026 | 4,226 | 4,253 | 4,253 | 4,274 | 4,201 | 819,200 |
| January 28, 2026 | 4,225 | 4,233 | 4,233 | 4,243 | 4,209 | 863,500 |
| January 27, 2026 | 4,250 | 4,264 | 4,264 | 4,273 | 4,186 | 1.08M |
| January 26, 2026 | 4,253 | 4,273 | 4,273 | 4,283 | 4,218 | 1.22M |
| January 23, 2026 | 4,215 | 4,235 | 4,235 | 4,247 | 4,199 | 787,000 |
| January 22, 2026 | 4,238 | 4,197 | 4,197 | 4,240 | 4,193 | 881,000 |
| January 21, 2026 | 4,200 | 4,221 | 4,221 | 4,222 | 4,160 | 1.16M |
| January 20, 2026 | 4,184 | 4,240 | 4,240 | 4,240 | 4,168 | 1.32M |
| January 19, 2026 | 4,131 | 4,164 | 4,164 | 4,165 | 4,101 | 808,200 |
| January 16, 2026 | 4,118 | 4,131 | 4,131 | 4,160 | 4,097 | 1.19M |
| January 15, 2026 | 4,100 | 4,118 | 4,118 | 4,125 | 4,074 | 1.24M |
| January 14, 2026 | 4,082 | 4,110 | 4,110 | 4,110 | 4,070 | 979,100 |
| January 13, 2026 | 4,114 | 4,089 | 4,089 | 4,123 | 4,066 | 1.32M |
| January 09, 2026 | 4,085 | 4,081 | 4,081 | 4,104 | 4,057 | 821,200 |
| January 08, 2026 | 4,062 | 4,054 | 4,054 | 4,081 | 4,045 | 796,300 |
| January 07, 2026 | 4,041 | 4,066 | 4,066 | 4,098 | 4,014 | 836,300 |
| January 06, 2026 | 4,020 | 4,073 | 4,073 | 4,073 | 4,017 | 1.09M |
| January 05, 2026 | 3,957 | 4,020 | 4,020 | 4,020 | 3,940 | 1.18M |
| December 30, 2025 | 3,978 | 3,943 | 3,943 | 3,989 | 3,943 | 899,600 |
| December 29, 2025 | 3,976 | 3,973 | 3,973 | 3,998 | 3,954 | 596,700 |
| December 26, 2025 | 3,952 | 3,970 | 3,970 | 3,983 | 3,946 | 585,700 |
| December 25, 2025 | 3,942 | 3,945 | 3,945 | 3,961 | 3,924 | 989,800 |
| December 24, 2025 | 3,852 | 3,872 | 3,872 | 3,893 | 3,845 | 1.06M |
| December 23, 2025 | 3,883 | 3,872 | 3,872 | 3,894 | 3,863 | 1.06M |
| December 22, 2025 | 3,935 | 3,861 | 3,861 | 3,936 | 3,860 | 1.03M |
| December 19, 2025 | 3,946 | 3,933 | 3,933 | 3,966 | 3,933 | 1.09M |
| December 18, 2025 | 3,938 | 3,955 | 3,955 | 3,960 | 3,905 | 702,400 |
| December 17, 2025 | 3,938 | 3,901 | 3,901 | 3,946 | 3,886 | 840,300 |
| December 16, 2025 | 3,969 | 3,961 | 3,961 | 3,998 | 3,951 | 888,000 |
| December 15, 2025 | 3,920 | 3,959 | 3,959 | 3,978 | 3,901 | 1.03M |
| December 12, 2025 | 3,890 | 3,900 | 3,900 | 3,900 | 3,877 | 669,200 |
| December 11, 2025 | 3,914 | 3,860 | 3,860 | 3,923 | 3,860 | 542,300 |
| December 10, 2025 | 3,888 | 3,896 | 3,896 | 3,896 | 3,858 | 802,200 |
| December 09, 2025 | 3,903 | 3,884 | 3,884 | 3,906 | 3,858 | 665,900 |
| December 08, 2025 | 3,859 | 3,892 | 3,892 | 3,904 | 3,834 | 817,300 |
| December 05, 2025 | 3,840 | 3,842 | 3,842 | 3,858 | 3,816 | 862,200 |
| December 04, 2025 | 3,845 | 3,870 | 3,870 | 3,874 | 3,830 | 843,200 |
| December 03, 2025 | 3,889 | 3,842 | 3,842 | 3,891 | 3,835 | 925,400 |
| December 02, 2025 | 3,883 | 3,915 | 3,915 | 3,929 | 3,866 | 737,000 |
| December 01, 2025 | 3,911 | 3,885 | 3,885 | 3,915 | 3,884 | 853,300 |
| November 28, 2025 | 3,927 | 3,921 | 3,921 | 3,935 | 3,907 | 669,900 |
| November 27, 2025 | 3,938 | 3,926 | 3,926 | 3,949 | 3,901 | 919,300 |
| November 26, 2025 | 3,965 | 3,944 | 3,944 | 3,977 | 3,943 | 896,400 |
| November 25, 2025 | 3,949 | 3,962 | 3,962 | 3,965 | 3,903 | 909,100 |
| November 21, 2025 | 3,857 | 3,944 | 3,944 | 3,944 | 3,857 | 2.22M |