5,100.00
-70(-1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,170 | 5,100 | 5,100 | 5,190 | 5,100 | 2,900 |
| February 19, 2026 | 5,140 | 5,170 | 5,170 | 5,270 | 5,050 | 10,500 |
| February 18, 2026 | 5,190 | 5,110 | 5,110 | 5,190 | 5,110 | 1,800 |
| February 17, 2026 | 5,130 | 5,160 | 5,160 | 5,160 | 5,100 | 2,800 |
| February 16, 2026 | 5,180 | 5,090 | 5,090 | 5,190 | 5,010 | 15,600 |
| February 13, 2026 | 5,390 | 5,160 | 5,160 | 5,390 | 5,140 | 17,600 |
| February 12, 2026 | 5,490 | 5,410 | 5,410 | 5,490 | 5,370 | 7,600 |
| February 10, 2026 | 5,550 | 5,540 | 5,540 | 5,590 | 5,500 | 4,400 |
| February 09, 2026 | 5,550 | 5,500 | 5,500 | 5,610 | 5,470 | 7,500 |
| February 06, 2026 | 5,660 | 5,520 | 5,520 | 5,770 | 5,370 | 20,400 |
| February 05, 2026 | 5,610 | 5,660 | 5,660 | 5,680 | 5,560 | 4,300 |
| February 04, 2026 | 5,530 | 5,580 | 5,580 | 5,640 | 5,530 | 4,100 |
| February 03, 2026 | 5,550 | 5,590 | 5,590 | 5,590 | 5,470 | 3,500 |
| February 02, 2026 | 5,420 | 5,450 | 5,450 | 5,550 | 5,350 | 5,900 |
| January 30, 2026 | 5,460 | 5,420 | 5,420 | 5,570 | 5,310 | 7,000 |
| January 29, 2026 | 5,360 | 5,440 | 5,440 | 5,440 | 5,300 | 3,200 |
| January 28, 2026 | 5,430 | 5,310 | 5,310 | 5,450 | 5,310 | 6,400 |
| January 27, 2026 | 5,430 | 5,410 | 5,410 | 5,440 | 5,400 | 3,500 |
| January 26, 2026 | 5,590 | 5,450 | 5,450 | 5,600 | 5,430 | 4,900 |
| January 23, 2026 | 5,700 | 5,620 | 5,620 | 5,700 | 5,570 | 3,800 |
| January 22, 2026 | 5,700 | 5,670 | 5,670 | 5,740 | 5,650 | 3,700 |
| January 21, 2026 | 5,520 | 5,650 | 5,650 | 5,760 | 5,520 | 6,200 |
| January 20, 2026 | 5,700 | 5,580 | 5,580 | 5,700 | 5,530 | 4,900 |
| January 19, 2026 | 5,730 | 5,700 | 5,700 | 5,790 | 5,530 | 7,600 |
| January 16, 2026 | 5,700 | 5,720 | 5,720 | 5,870 | 5,620 | 9,000 |
| January 15, 2026 | 5,500 | 5,700 | 5,700 | 5,700 | 5,500 | 10,000 |
| January 14, 2026 | 5,330 | 5,500 | 5,500 | 5,500 | 5,330 | 10,500 |
| January 13, 2026 | 5,270 | 5,340 | 5,340 | 5,400 | 5,270 | 9,100 |
| January 09, 2026 | 5,280 | 5,200 | 5,200 | 5,280 | 5,070 | 17,700 |
| January 08, 2026 | 5,210 | 5,280 | 5,280 | 5,400 | 5,180 | 10,400 |
| January 07, 2026 | 5,410 | 5,210 | 5,210 | 5,410 | 5,180 | 14,300 |
| January 06, 2026 | 5,450 | 5,400 | 5,400 | 5,520 | 5,400 | 8,800 |
| January 05, 2026 | 5,450 | 5,450 | 5,450 | 5,510 | 5,360 | 10,900 |
| December 30, 2025 | 5,400 | 5,520 | 5,520 | 5,740 | 5,300 | 25,700 |
| December 29, 2025 | 5,320 | 5,440 | 5,440 | 5,490 | 5,260 | 10,700 |
| December 26, 2025 | 5,090 | 5,340 | 5,340 | 5,390 | 5,080 | 11,800 |
| December 25, 2025 | 5,200 | 5,170 | 5,170 | 5,200 | 5,150 | 3,500 |
| December 24, 2025 | 5,100 | 5,190 | 5,190 | 5,190 | 5,040 | 4,400 |
| December 23, 2025 | 5,030 | 5,100 | 5,100 | 5,140 | 4,915 | 4,000 |
| December 22, 2025 | 5,050 | 5,090 | 5,090 | 5,150 | 4,960 | 5,500 |
| December 19, 2025 | 5,050 | 5,000 | 5,000 | 5,080 | 5,000 | 5,400 |
| December 18, 2025 | 5,020 | 5,000 | 5,000 | 5,060 | 4,940 | 7,400 |
| December 17, 2025 | 4,835 | 5,120 | 5,120 | 5,210 | 4,720 | 25,000 |
| December 16, 2025 | 4,790 | 4,825 | 4,825 | 4,830 | 4,750 | 4,300 |
| December 15, 2025 | 4,630 | 4,795 | 4,795 | 4,840 | 4,605 | 6,500 |
| December 12, 2025 | 4,680 | 4,635 | 4,635 | 4,680 | 4,605 | 2,800 |
| December 11, 2025 | 4,710 | 4,610 | 4,610 | 4,725 | 4,610 | 4,900 |
| December 10, 2025 | 4,680 | 4,740 | 4,740 | 4,795 | 4,680 | 7,200 |
| December 09, 2025 | 4,650 | 4,655 | 4,655 | 4,780 | 4,650 | 12,900 |
| December 08, 2025 | 4,500 | 4,650 | 4,650 | 4,690 | 4,500 | 13,600 |
| December 05, 2025 | 4,475 | 4,480 | 4,480 | 4,520 | 4,420 | 2,600 |
| December 04, 2025 | 4,400 | 4,475 | 4,475 | 4,475 | 4,400 | 3,900 |
| December 03, 2025 | 4,500 | 4,410 | 4,410 | 4,545 | 4,400 | 11,100 |
| December 02, 2025 | 4,690 | 4,535 | 4,535 | 4,705 | 4,460 | 33,400 |
| December 01, 2025 | 4,670 | 4,740 | 4,740 | 4,795 | 4,620 | 20,300 |
| November 28, 2025 | 4,610 | 4,600 | 4,600 | 4,620 | 4,550 | 12,100 |
| November 27, 2025 | 4,395 | 4,580 | 4,580 | 4,595 | 4,390 | 16,600 |
| November 26, 2025 | 4,295 | 4,370 | 4,370 | 4,445 | 4,265 | 10,200 |
| November 25, 2025 | 4,070 | 4,315 | 4,315 | 4,400 | 4,070 | 41,500 |
| November 21, 2025 | 3,975 | 4,065 | 4,065 | 4,130 | 3,940 | 8,700 |