4,675.00
-15(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,690 | 4,675 | 4,675 | 4,690 | 4,670 | 2,500 |
| February 19, 2026 | 4,670 | 4,690 | 4,690 | 4,690 | 4,660 | 5,400 |
| February 18, 2026 | 4,665 | 4,670 | 4,670 | 4,670 | 4,655 | 4,100 |
| February 17, 2026 | 4,670 | 4,670 | 4,670 | 4,675 | 4,665 | 1,300 |
| February 16, 2026 | 4,695 | 4,665 | 4,665 | 4,700 | 4,665 | 6,500 |
| February 13, 2026 | 4,685 | 4,695 | 4,695 | 4,705 | 4,665 | 3,400 |
| February 12, 2026 | 4,680 | 4,675 | 4,675 | 4,710 | 4,675 | 8,700 |
| February 10, 2026 | 4,690 | 4,685 | 4,685 | 4,715 | 4,680 | 6,100 |
| February 09, 2026 | 4,690 | 4,680 | 4,680 | 4,710 | 4,680 | 4,300 |
| February 06, 2026 | 4,690 | 4,690 | 4,690 | 4,695 | 4,685 | 1,300 |
| February 05, 2026 | 4,695 | 4,685 | 4,685 | 4,710 | 4,675 | 3,000 |
| February 04, 2026 | 4,675 | 4,695 | 4,695 | 4,695 | 4,660 | 3,600 |
| February 03, 2026 | 4,690 | 4,680 | 4,680 | 4,690 | 4,665 | 1,000 |
| February 02, 2026 | 4,655 | 4,665 | 4,665 | 4,715 | 4,650 | 4,200 |
| January 30, 2026 | 4,660 | 4,655 | 4,655 | 4,700 | 4,655 | 4,400 |
| January 29, 2026 | 4,715 | 4,660 | 4,660 | 4,715 | 4,660 | 5,500 |
| January 28, 2026 | 4,725 | 4,700 | 4,700 | 4,725 | 4,700 | 3,300 |
| January 27, 2026 | 4,730 | 4,720 | 4,720 | 4,730 | 4,710 | 1,000 |
| January 26, 2026 | 4,715 | 4,730 | 4,730 | 4,730 | 4,705 | 2,400 |
| January 23, 2026 | 4,720 | 4,710 | 4,710 | 4,720 | 4,710 | 1,200 |
| January 22, 2026 | 4,705 | 4,710 | 4,710 | 4,720 | 4,705 | 600 |
| January 21, 2026 | 4,715 | 4,705 | 4,705 | 4,725 | 4,705 | 1,900 |
| January 20, 2026 | 4,695 | 4,715 | 4,715 | 4,720 | 4,695 | 2,500 |
| January 19, 2026 | 4,670 | 4,675 | 4,675 | 4,675 | 4,670 | 1,500 |
| January 16, 2026 | 4,715 | 4,680 | 4,680 | 4,715 | 4,680 | 4,200 |
| January 15, 2026 | 4,705 | 4,720 | 4,720 | 4,725 | 4,690 | 4,700 |
| January 14, 2026 | 4,765 | 4,720 | 4,720 | 4,765 | 4,655 | 12,200 |
| January 13, 2026 | 4,775 | 4,765 | 4,765 | 4,790 | 4,765 | 6,400 |
| January 09, 2026 | 4,765 | 4,770 | 4,770 | 4,780 | 4,755 | 2,500 |
| January 08, 2026 | 4,750 | 4,760 | 4,760 | 4,775 | 4,740 | 3,000 |
| January 07, 2026 | 4,725 | 4,745 | 4,745 | 4,765 | 4,725 | 5,000 |
| January 06, 2026 | 4,730 | 4,725 | 4,725 | 4,740 | 4,705 | 5,400 |
| January 05, 2026 | 4,700 | 4,730 | 4,730 | 4,745 | 4,695 | 4,900 |
| December 30, 2025 | 4,670 | 4,700 | 4,700 | 4,700 | 4,670 | 3,900 |
| December 29, 2025 | 4,675 | 4,695 | 4,695 | 4,695 | 4,670 | 2,900 |
| December 26, 2025 | 4,670 | 4,670 | 4,670 | 4,680 | 4,650 | 6,000 |
| December 25, 2025 | 4,675 | 4,685 | 4,685 | 4,685 | 4,670 | 4,200 |
| December 24, 2025 | 4,670 | 4,675 | 4,675 | 4,685 | 4,670 | 3,200 |
| December 23, 2025 | 4,660 | 4,670 | 4,670 | 4,675 | 4,660 | 2,600 |
| December 22, 2025 | 4,670 | 4,660 | 4,660 | 4,675 | 4,655 | 2,200 |
| December 19, 2025 | 4,655 | 4,670 | 4,670 | 4,675 | 4,650 | 3,300 |
| December 18, 2025 | 4,650 | 4,670 | 4,670 | 4,670 | 4,640 | 2,900 |
| December 17, 2025 | 4,650 | 4,650 | 4,650 | 4,660 | 4,635 | 1,600 |
| December 16, 2025 | 4,660 | 4,650 | 4,650 | 4,660 | 4,650 | 800 |
| December 15, 2025 | 4,645 | 4,660 | 4,660 | 4,695 | 4,640 | 7,000 |
| December 12, 2025 | 4,650 | 4,640 | 4,640 | 4,670 | 4,630 | 2,500 |
| December 11, 2025 | 4,645 | 4,635 | 4,635 | 4,655 | 4,625 | 3,900 |
| December 10, 2025 | 4,590 | 4,625 | 4,625 | 4,625 | 4,590 | 3,200 |
| December 09, 2025 | 4,595 | 4,595 | 4,595 | 4,600 | 4,585 | 3,000 |
| December 08, 2025 | 4,590 | 4,600 | 4,600 | 4,600 | 4,570 | 3,900 |
| December 05, 2025 | 4,600 | 4,590 | 4,590 | 4,600 | 4,565 | 4,700 |
| December 04, 2025 | 4,590 | 4,590 | 4,590 | 4,595 | 4,585 | 1,400 |
| December 03, 2025 | 4,595 | 4,595 | 4,595 | 4,595 | 4,590 | 1,400 |
| December 02, 2025 | 4,585 | 4,595 | 4,595 | 4,595 | 4,585 | 2,700 |
| December 01, 2025 | 4,575 | 4,585 | 4,585 | 4,590 | 4,575 | 4,700 |
| November 28, 2025 | 4,570 | 4,590 | 4,590 | 4,615 | 4,570 | 4,900 |
| November 27, 2025 | 4,570 | 4,570 | 4,570 | 4,575 | 4,560 | 3,000 |
| November 26, 2025 | 4,560 | 4,565 | 4,565 | 4,570 | 4,560 | 4,100 |
| November 25, 2025 | 4,560 | 4,560 | 4,560 | 4,560 | 4,550 | 1,500 |
| November 21, 2025 | 4,550 | 4,550 | 4,550 | 4,560 | 4,545 | 1,000 |