5,400.00
-140(-2.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,460 | 5,400 | 5,400 | 5,490 | 5,400 | 100,100 |
| February 19, 2026 | 5,480 | 5,540 | 5,540 | 5,540 | 5,470 | 68,300 |
| February 18, 2026 | 5,590 | 5,480 | 5,480 | 5,590 | 5,480 | 61,100 |
| February 17, 2026 | 5,550 | 5,560 | 5,560 | 5,630 | 5,550 | 91,100 |
| February 16, 2026 | 5,690 | 5,550 | 5,550 | 5,730 | 5,540 | 147,500 |
| February 13, 2026 | 5,830 | 5,730 | 5,730 | 5,880 | 5,640 | 72,500 |
| February 12, 2026 | 5,840 | 5,750 | 5,750 | 5,870 | 5,740 | 92,500 |
| February 10, 2026 | 5,770 | 5,850 | 5,850 | 5,880 | 5,760 | 76,100 |
| February 09, 2026 | 5,700 | 5,730 | 5,730 | 5,770 | 5,630 | 97,300 |
| February 06, 2026 | 5,600 | 5,600 | 5,600 | 5,620 | 5,530 | 79,200 |
| February 05, 2026 | 5,650 | 5,610 | 5,610 | 5,670 | 5,610 | 85,000 |
| February 04, 2026 | 5,600 | 5,610 | 5,610 | 5,630 | 5,520 | 119,000 |
| February 03, 2026 | 5,610 | 5,600 | 5,600 | 5,640 | 5,570 | 134,400 |
| February 02, 2026 | 5,620 | 5,620 | 5,620 | 5,640 | 5,600 | 84,300 |
| January 30, 2026 | 5,620 | 5,620 | 5,620 | 5,640 | 5,600 | 71,800 |
| January 29, 2026 | 5,600 | 5,620 | 5,620 | 5,640 | 5,560 | 62,900 |
| January 28, 2026 | 5,600 | 5,600 | 5,600 | 5,630 | 5,560 | 67,900 |
| January 27, 2026 | 5,600 | 5,600 | 5,600 | 5,770 | 5,590 | 89,100 |
| January 26, 2026 | 5,620 | 5,620 | 5,620 | 5,670 | 5,590 | 52,800 |
| January 23, 2026 | 5,620 | 5,640 | 5,640 | 5,690 | 5,620 | 48,700 |
| January 22, 2026 | 5,550 | 5,600 | 5,600 | 5,620 | 5,540 | 61,500 |
| January 21, 2026 | 5,560 | 5,550 | 5,550 | 5,610 | 5,550 | 63,300 |
| January 20, 2026 | 5,590 | 5,580 | 5,580 | 5,620 | 5,570 | 40,400 |
| January 19, 2026 | 5,600 | 5,590 | 5,590 | 5,620 | 5,540 | 68,500 |
| January 16, 2026 | 5,600 | 5,600 | 5,600 | 5,650 | 5,560 | 43,000 |
| January 15, 2026 | 5,550 | 5,600 | 5,600 | 5,680 | 5,550 | 60,500 |
| January 14, 2026 | 5,550 | 5,540 | 5,540 | 5,590 | 5,480 | 66,900 |
| January 13, 2026 | 5,690 | 5,540 | 5,540 | 5,700 | 5,540 | 115,900 |
| January 09, 2026 | 5,630 | 5,690 | 5,690 | 5,810 | 5,610 | 130,300 |
| January 08, 2026 | 5,600 | 5,610 | 5,610 | 5,650 | 5,580 | 52,200 |
| January 07, 2026 | 5,490 | 5,600 | 5,600 | 5,600 | 5,470 | 59,600 |
| January 06, 2026 | 5,500 | 5,480 | 5,480 | 5,550 | 5,470 | 62,000 |
| January 05, 2026 | 5,420 | 5,460 | 5,460 | 5,510 | 5,420 | 85,400 |
| December 30, 2025 | 5,480 | 5,460 | 5,460 | 5,510 | 5,460 | 60,900 |
| December 29, 2025 | 5,480 | 5,480 | 5,480 | 5,530 | 5,460 | 59,900 |
| December 26, 2025 | 5,540 | 5,510 | 5,510 | 5,540 | 5,480 | 52,900 |
| December 25, 2025 | 5,560 | 5,500 | 5,500 | 5,560 | 5,480 | 59,300 |
| December 24, 2025 | 5,510 | 5,510 | 5,510 | 5,510 | 5,460 | 72,100 |
| December 23, 2025 | 5,450 | 5,520 | 5,520 | 5,520 | 5,410 | 82,600 |
| December 22, 2025 | 5,600 | 5,450 | 5,450 | 5,600 | 5,390 | 116,300 |
| December 19, 2025 | 5,510 | 5,520 | 5,520 | 5,570 | 5,470 | 98,400 |
| December 18, 2025 | 5,440 | 5,510 | 5,510 | 5,540 | 5,350 | 425,300 |
| December 17, 2025 | 5,530 | 5,470 | 5,470 | 5,600 | 5,440 | 79,700 |
| December 16, 2025 | 5,660 | 5,590 | 5,590 | 5,670 | 5,530 | 120,700 |
| December 15, 2025 | 5,680 | 5,740 | 5,740 | 5,830 | 5,630 | 56,100 |
| December 12, 2025 | 5,740 | 5,650 | 5,650 | 5,780 | 5,610 | 63,800 |
| December 11, 2025 | 5,690 | 5,610 | 5,610 | 5,710 | 5,590 | 52,100 |
| December 10, 2025 | 5,670 | 5,620 | 5,620 | 5,690 | 5,620 | 38,700 |
| December 09, 2025 | 5,690 | 5,670 | 5,670 | 5,730 | 5,640 | 43,500 |
| December 08, 2025 | 5,740 | 5,720 | 5,720 | 5,760 | 5,670 | 50,500 |
| December 05, 2025 | 5,680 | 5,660 | 5,660 | 5,710 | 5,620 | 53,500 |
| December 04, 2025 | 5,640 | 5,690 | 5,690 | 5,710 | 5,630 | 50,600 |
| December 03, 2025 | 5,710 | 5,590 | 5,590 | 5,740 | 5,560 | 79,100 |
| December 02, 2025 | 5,760 | 5,720 | 5,720 | 5,810 | 5,700 | 47,500 |
| December 01, 2025 | 5,780 | 5,770 | 5,770 | 5,840 | 5,760 | 62,700 |
| November 28, 2025 | 5,830 | 5,780 | 5,780 | 5,860 | 5,780 | 68,500 |
| November 27, 2025 | 5,850 | 5,900 | 5,900 | 5,960 | 5,830 | 70,900 |
| November 26, 2025 | 5,700 | 5,820 | 5,820 | 5,820 | 5,700 | 61,200 |
| November 25, 2025 | 5,690 | 5,680 | 5,680 | 5,740 | 5,630 | 59,700 |
| November 21, 2025 | 5,510 | 5,710 | 5,710 | 5,740 | 5,510 | 132,700 |