4,385.00
-115(-2.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,430 | 4,385 | 4,385 | 4,455 | 4,375 | 53,600 |
| February 19, 2026 | 4,505 | 4,500 | 4,500 | 4,540 | 4,465 | 70,800 |
| February 18, 2026 | 4,500 | 4,520 | 4,520 | 4,545 | 4,485 | 38,200 |
| February 17, 2026 | 4,550 | 4,480 | 4,480 | 4,550 | 4,480 | 43,600 |
| February 16, 2026 | 4,635 | 4,500 | 4,500 | 4,665 | 4,490 | 73,600 |
| February 13, 2026 | 4,735 | 4,670 | 4,670 | 4,750 | 4,660 | 56,400 |
| February 12, 2026 | 4,590 | 4,700 | 4,700 | 4,730 | 4,590 | 104,400 |
| February 10, 2026 | 4,505 | 4,630 | 4,630 | 4,690 | 4,505 | 76,400 |
| February 09, 2026 | 4,500 | 4,510 | 4,510 | 4,520 | 4,465 | 61,500 |
| February 06, 2026 | 4,425 | 4,480 | 4,480 | 4,495 | 4,410 | 64,300 |
| February 05, 2026 | 4,460 | 4,470 | 4,470 | 4,525 | 4,425 | 59,200 |
| February 04, 2026 | 4,300 | 4,370 | 4,370 | 4,435 | 4,295 | 87,300 |
| February 03, 2026 | 4,250 | 4,320 | 4,320 | 4,350 | 4,240 | 146,700 |
| February 02, 2026 | 4,235 | 4,265 | 4,265 | 4,300 | 4,230 | 126,400 |
| January 30, 2026 | 4,135 | 4,215 | 4,215 | 4,240 | 4,125 | 132,700 |
| January 29, 2026 | 4,130 | 4,120 | 4,120 | 4,200 | 4,015 | 161,000 |
| January 28, 2026 | 4,225 | 4,135 | 4,135 | 4,240 | 4,025 | 267,200 |
| January 27, 2026 | 4,435 | 4,295 | 4,295 | 4,435 | 4,235 | 271,100 |
| January 26, 2026 | 4,525 | 4,500 | 4,500 | 4,665 | 4,475 | 161,700 |
| January 23, 2026 | 4,620 | 4,485 | 4,485 | 4,645 | 4,475 | 209,900 |
| January 22, 2026 | 4,625 | 4,610 | 4,610 | 4,660 | 4,545 | 101,400 |
| January 21, 2026 | 4,700 | 4,665 | 4,665 | 4,810 | 4,610 | 164,100 |
| January 20, 2026 | 4,575 | 4,680 | 4,680 | 4,715 | 4,510 | 184,000 |
| January 19, 2026 | 4,350 | 4,540 | 4,540 | 4,615 | 4,345 | 279,300 |
| January 16, 2026 | 4,345 | 4,300 | 4,300 | 4,355 | 4,220 | 121,100 |
| January 15, 2026 | 4,345 | 4,365 | 4,365 | 4,395 | 4,310 | 109,500 |
| January 14, 2026 | 4,380 | 4,385 | 4,385 | 4,400 | 4,360 | 96,300 |
| January 13, 2026 | 4,470 | 4,415 | 4,415 | 4,480 | 4,350 | 145,200 |
| January 09, 2026 | 4,620 | 4,475 | 4,475 | 4,650 | 4,470 | 181,100 |
| January 08, 2026 | 4,855 | 4,650 | 4,650 | 4,855 | 4,650 | 93,400 |
| January 07, 2026 | 4,810 | 4,835 | 4,835 | 4,850 | 4,760 | 92,400 |
| January 06, 2026 | 4,970 | 4,880 | 4,880 | 4,970 | 4,800 | 100,800 |
| January 05, 2026 | 5,000 | 4,940 | 4,940 | 5,030 | 4,895 | 125,500 |
| December 30, 2025 | 5,050 | 4,960 | 4,960 | 5,050 | 4,960 | 54,100 |
| December 29, 2025 | 5,060 | 5,040 | 5,040 | 5,110 | 4,995 | 65,400 |
| December 26, 2025 | 5,020 | 5,030 | 5,030 | 5,090 | 4,975 | 73,500 |
| December 25, 2025 | 5,070 | 4,975 | 4,975 | 5,070 | 4,940 | 53,600 |
| December 24, 2025 | 5,140 | 5,030 | 5,030 | 5,140 | 5,030 | 35,500 |
| December 23, 2025 | 5,050 | 5,120 | 5,120 | 5,120 | 5,050 | 37,200 |
| December 22, 2025 | 5,160 | 5,070 | 5,070 | 5,160 | 5,050 | 60,200 |
| December 19, 2025 | 5,150 | 5,140 | 5,140 | 5,170 | 5,110 | 57,100 |
| December 18, 2025 | 5,050 | 5,120 | 5,120 | 5,160 | 5,020 | 61,700 |
| December 17, 2025 | 5,040 | 4,985 | 4,985 | 5,070 | 4,965 | 41,900 |
| December 16, 2025 | 5,100 | 5,040 | 5,040 | 5,110 | 5,030 | 39,700 |
| December 15, 2025 | 5,150 | 5,200 | 5,200 | 5,220 | 5,110 | 49,500 |
| December 12, 2025 | 4,965 | 5,140 | 5,140 | 5,140 | 4,965 | 68,400 |
| December 11, 2025 | 4,905 | 4,955 | 4,955 | 4,970 | 4,900 | 58,800 |
| December 10, 2025 | 4,910 | 4,920 | 4,920 | 5,000 | 4,850 | 60,700 |
| December 09, 2025 | 4,890 | 4,900 | 4,900 | 4,900 | 4,795 | 71,900 |
| December 08, 2025 | 4,870 | 4,840 | 4,840 | 4,885 | 4,815 | 31,700 |
| December 05, 2025 | 4,930 | 4,870 | 4,870 | 4,960 | 4,855 | 69,500 |
| December 04, 2025 | 4,980 | 4,970 | 4,970 | 5,010 | 4,960 | 66,500 |
| December 03, 2025 | 5,100 | 4,995 | 4,995 | 5,100 | 4,980 | 47,200 |
| December 02, 2025 | 5,140 | 5,080 | 5,080 | 5,140 | 5,010 | 37,600 |
| December 01, 2025 | 5,190 | 5,090 | 5,090 | 5,230 | 5,050 | 67,900 |
| November 28, 2025 | 5,180 | 5,210 | 5,210 | 5,290 | 5,160 | 82,900 |
| November 27, 2025 | 5,170 | 5,140 | 5,140 | 5,200 | 5,110 | 71,300 |
| November 26, 2025 | 5,170 | 5,090 | 5,090 | 5,170 | 5,080 | 63,400 |
| November 25, 2025 | 5,030 | 5,080 | 5,080 | 5,160 | 5,010 | 68,700 |
| November 21, 2025 | 4,955 | 5,030 | 5,030 | 5,050 | 4,915 | 119,400 |
