4,375.00
-40(-0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,415 | 4,375 | 4,375 | 4,415 | 4,365 | 54,600 |
| February 19, 2026 | 4,470 | 4,415 | 4,415 | 4,470 | 4,385 | 53,700 |
| February 18, 2026 | 4,420 | 4,475 | 4,475 | 4,495 | 4,420 | 70,300 |
| February 17, 2026 | 4,570 | 4,375 | 4,375 | 4,570 | 4,365 | 149,800 |
| February 16, 2026 | 4,565 | 4,550 | 4,550 | 4,580 | 4,510 | 90,900 |
| February 13, 2026 | 4,570 | 4,535 | 4,535 | 4,595 | 4,465 | 139,100 |
| February 12, 2026 | 4,645 | 4,605 | 4,605 | 4,645 | 4,560 | 95,400 |
| February 10, 2026 | 4,590 | 4,615 | 4,615 | 4,635 | 4,530 | 56,900 |
| February 09, 2026 | 4,500 | 4,530 | 4,530 | 4,550 | 4,480 | 70,100 |
| February 06, 2026 | 4,565 | 4,450 | 4,450 | 4,575 | 4,430 | 88,200 |
| February 05, 2026 | 4,590 | 4,565 | 4,565 | 4,620 | 4,540 | 60,100 |
| February 04, 2026 | 4,595 | 4,540 | 4,540 | 4,605 | 4,485 | 81,700 |
| February 03, 2026 | 4,605 | 4,625 | 4,625 | 4,645 | 4,600 | 36,700 |
| February 02, 2026 | 4,640 | 4,585 | 4,585 | 4,640 | 4,570 | 26,100 |
| January 30, 2026 | 4,525 | 4,575 | 4,575 | 4,580 | 4,510 | 56,100 |
| January 29, 2026 | 4,485 | 4,555 | 4,555 | 4,560 | 4,465 | 69,200 |
| January 28, 2026 | 4,550 | 4,490 | 4,490 | 4,555 | 4,485 | 57,900 |
| January 27, 2026 | 4,630 | 4,605 | 4,605 | 4,670 | 4,570 | 58,000 |
| January 26, 2026 | 4,615 | 4,650 | 4,650 | 4,675 | 4,590 | 68,400 |
| January 23, 2026 | 4,625 | 4,670 | 4,670 | 4,705 | 4,575 | 79,300 |
| January 22, 2026 | 4,610 | 4,585 | 4,585 | 4,640 | 4,540 | 65,300 |
| January 21, 2026 | 4,545 | 4,610 | 4,610 | 4,670 | 4,520 | 148,000 |
| January 20, 2026 | 4,525 | 4,495 | 4,495 | 4,530 | 4,495 | 40,200 |
| January 19, 2026 | 4,515 | 4,540 | 4,540 | 4,575 | 4,500 | 64,700 |
| January 16, 2026 | 4,485 | 4,500 | 4,500 | 4,500 | 4,440 | 50,400 |
| January 15, 2026 | 4,470 | 4,535 | 4,535 | 4,540 | 4,450 | 72,300 |
| January 14, 2026 | 4,450 | 4,470 | 4,470 | 4,490 | 4,440 | 81,900 |
| January 13, 2026 | 4,485 | 4,465 | 4,465 | 4,500 | 4,440 | 72,300 |
| January 09, 2026 | 4,505 | 4,485 | 4,485 | 4,530 | 4,455 | 63,100 |
| January 08, 2026 | 4,500 | 4,505 | 4,505 | 4,545 | 4,500 | 57,100 |
| January 07, 2026 | 4,555 | 4,495 | 4,495 | 4,565 | 4,490 | 69,300 |
| January 06, 2026 | 4,545 | 4,565 | 4,565 | 4,590 | 4,515 | 55,300 |
| January 05, 2026 | 4,550 | 4,510 | 4,510 | 4,585 | 4,495 | 68,700 |
| December 30, 2025 | 4,600 | 4,580 | 4,580 | 4,615 | 4,570 | 29,100 |
| December 29, 2025 | 4,650 | 4,595 | 4,595 | 4,650 | 4,565 | 34,600 |
| December 26, 2025 | 4,630 | 4,605 | 4,605 | 4,630 | 4,590 | 27,500 |
| December 25, 2025 | 4,665 | 4,615 | 4,615 | 4,665 | 4,590 | 36,100 |
| December 24, 2025 | 4,650 | 4,620 | 4,620 | 4,670 | 4,570 | 63,200 |
| December 23, 2025 | 4,655 | 4,685 | 4,685 | 4,695 | 4,635 | 28,500 |
| December 22, 2025 | 4,740 | 4,655 | 4,655 | 4,745 | 4,625 | 42,300 |
| December 19, 2025 | 4,680 | 4,730 | 4,730 | 4,740 | 4,665 | 63,400 |
| December 18, 2025 | 4,655 | 4,710 | 4,710 | 4,710 | 4,625 | 48,400 |
| December 17, 2025 | 4,680 | 4,660 | 4,660 | 4,680 | 4,590 | 53,900 |
| December 16, 2025 | 4,745 | 4,680 | 4,680 | 4,755 | 4,660 | 53,900 |
| December 15, 2025 | 4,725 | 4,750 | 4,750 | 4,760 | 4,700 | 26,500 |
| December 12, 2025 | 4,660 | 4,745 | 4,745 | 4,785 | 4,645 | 73,500 |
| December 11, 2025 | 4,660 | 4,590 | 4,590 | 4,660 | 4,560 | 44,000 |
| December 10, 2025 | 4,695 | 4,670 | 4,670 | 4,735 | 4,650 | 58,400 |
| December 09, 2025 | 4,770 | 4,685 | 4,685 | 4,790 | 4,675 | 55,100 |
| December 08, 2025 | 4,745 | 4,770 | 4,770 | 4,790 | 4,740 | 52,300 |
| December 05, 2025 | 4,675 | 4,675 | 4,675 | 4,710 | 4,655 | 35,700 |
| December 04, 2025 | 4,680 | 4,705 | 4,705 | 4,715 | 4,670 | 41,200 |
| December 03, 2025 | 4,750 | 4,735 | 4,735 | 4,770 | 4,680 | 51,100 |
| December 02, 2025 | 4,885 | 4,770 | 4,770 | 4,890 | 4,760 | 62,100 |
| December 01, 2025 | 4,940 | 4,870 | 4,870 | 4,995 | 4,840 | 72,500 |
| November 28, 2025 | 4,955 | 4,955 | 4,955 | 4,965 | 4,905 | 50,900 |
| November 27, 2025 | 5,040 | 5,000 | 5,000 | 5,040 | 4,980 | 23,700 |
| November 26, 2025 | 5,020 | 4,985 | 4,985 | 5,040 | 4,960 | 50,800 |
| November 25, 2025 | 4,955 | 5,020 | 5,020 | 5,030 | 4,955 | 33,000 |
| November 21, 2025 | 4,875 | 5,050 | 5,050 | 5,050 | 4,840 | 48,600 |