4,145.00
-60(-1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,185 | 4,145 | 4,145 | 4,220 | 4,145 | 102,800 |
| February 19, 2026 | 4,130 | 4,205 | 4,205 | 4,215 | 4,125 | 149,900 |
| February 18, 2026 | 4,095 | 4,115 | 4,115 | 4,180 | 4,025 | 119,900 |
| February 17, 2026 | 4,015 | 4,030 | 4,030 | 4,060 | 4,000 | 81,600 |
| February 16, 2026 | 4,055 | 4,015 | 4,015 | 4,055 | 3,975 | 81,100 |
| February 13, 2026 | 4,100 | 4,045 | 4,045 | 4,120 | 3,995 | 86,500 |
| February 12, 2026 | 4,035 | 4,095 | 4,095 | 4,115 | 4,000 | 118,400 |
| February 10, 2026 | 3,950 | 4,010 | 4,010 | 4,025 | 3,950 | 126,000 |
| February 09, 2026 | 3,910 | 3,935 | 3,935 | 3,965 | 3,880 | 111,800 |
| February 06, 2026 | 3,820 | 3,840 | 3,840 | 3,840 | 3,775 | 74,700 |
| February 05, 2026 | 3,840 | 3,805 | 3,805 | 3,840 | 3,795 | 130,700 |
| February 04, 2026 | 3,790 | 3,820 | 3,820 | 3,820 | 3,770 | 106,500 |
| February 03, 2026 | 3,795 | 3,780 | 3,780 | 3,825 | 3,760 | 99,300 |
| February 02, 2026 | 3,760 | 3,730 | 3,730 | 3,795 | 3,725 | 97,400 |
| January 30, 2026 | 3,765 | 3,720 | 3,720 | 3,765 | 3,690 | 87,800 |
| January 29, 2026 | 3,745 | 3,745 | 3,745 | 3,765 | 3,700 | 93,000 |
| January 28, 2026 | 3,755 | 3,760 | 3,760 | 3,775 | 3,735 | 186,000 |
| January 27, 2026 | 3,830 | 3,800 | 3,800 | 3,830 | 3,770 | 125,900 |
| January 26, 2026 | 3,875 | 3,835 | 3,835 | 3,885 | 3,835 | 100,000 |
| January 23, 2026 | 3,965 | 3,925 | 3,925 | 3,980 | 3,900 | 107,300 |
| January 22, 2026 | 3,925 | 3,925 | 3,925 | 3,945 | 3,895 | 134,400 |
| January 21, 2026 | 3,920 | 3,915 | 3,915 | 3,930 | 3,895 | 93,700 |
| January 20, 2026 | 4,015 | 3,980 | 3,980 | 4,025 | 3,955 | 105,600 |
| January 19, 2026 | 4,050 | 4,045 | 4,045 | 4,070 | 3,995 | 89,500 |
| January 16, 2026 | 4,015 | 4,050 | 4,050 | 4,055 | 3,990 | 136,000 |
| January 15, 2026 | 3,975 | 4,020 | 4,020 | 4,020 | 3,970 | 85,400 |
| January 14, 2026 | 3,990 | 4,025 | 4,025 | 4,030 | 3,975 | 179,600 |
| January 13, 2026 | 3,985 | 3,995 | 3,995 | 4,025 | 3,930 | 199,900 |
| January 09, 2026 | 3,980 | 3,985 | 3,985 | 4,010 | 3,975 | 76,000 |
| January 08, 2026 | 3,970 | 3,970 | 3,970 | 4,005 | 3,960 | 73,500 |
| January 07, 2026 | 3,975 | 3,980 | 3,980 | 4,025 | 3,965 | 84,500 |
| January 06, 2026 | 4,010 | 4,035 | 4,035 | 4,040 | 3,990 | 97,400 |
| January 05, 2026 | 3,955 | 3,980 | 3,980 | 4,040 | 3,945 | 155,700 |
| December 30, 2025 | 3,945 | 3,915 | 3,915 | 3,950 | 3,905 | 55,300 |
| December 29, 2025 | 3,895 | 3,945 | 3,945 | 3,945 | 3,875 | 91,400 |
| December 26, 2025 | 3,895 | 3,895 | 3,895 | 3,925 | 3,875 | 44,400 |
| December 25, 2025 | 3,900 | 3,895 | 3,895 | 3,900 | 3,860 | 30,000 |
| December 24, 2025 | 3,900 | 3,865 | 3,865 | 3,910 | 3,860 | 61,600 |
| December 23, 2025 | 3,900 | 3,920 | 3,920 | 3,920 | 3,885 | 64,600 |
| December 22, 2025 | 3,915 | 3,900 | 3,900 | 3,920 | 3,865 | 61,100 |
| December 19, 2025 | 3,840 | 3,910 | 3,910 | 3,920 | 3,840 | 110,800 |
| December 18, 2025 | 3,820 | 3,865 | 3,865 | 3,885 | 3,805 | 105,200 |
| December 17, 2025 | 3,775 | 3,815 | 3,815 | 3,825 | 3,750 | 96,800 |
| December 16, 2025 | 3,800 | 3,795 | 3,795 | 3,830 | 3,780 | 88,700 |
| December 15, 2025 | 3,800 | 3,820 | 3,820 | 3,820 | 3,770 | 82,100 |
| December 12, 2025 | 3,770 | 3,820 | 3,820 | 3,820 | 3,740 | 159,300 |
| December 11, 2025 | 3,750 | 3,710 | 3,710 | 3,770 | 3,690 | 92,100 |
| December 10, 2025 | 3,865 | 3,710 | 3,710 | 3,865 | 3,710 | 165,500 |
| December 09, 2025 | 3,895 | 3,875 | 3,875 | 3,910 | 3,840 | 207,700 |
| December 08, 2025 | 3,800 | 3,830 | 3,830 | 3,905 | 3,760 | 408,600 |
| December 05, 2025 | 3,680 | 3,670 | 3,670 | 3,700 | 3,635 | 166,900 |
| December 04, 2025 | 3,680 | 3,720 | 3,720 | 3,730 | 3,675 | 90,500 |
| December 03, 2025 | 3,660 | 3,695 | 3,695 | 3,700 | 3,655 | 64,900 |
| December 02, 2025 | 3,705 | 3,690 | 3,690 | 3,750 | 3,670 | 81,100 |
| December 01, 2025 | 3,730 | 3,750 | 3,750 | 3,755 | 3,720 | 95,500 |
| November 28, 2025 | 3,680 | 3,770 | 3,770 | 3,770 | 3,680 | 126,800 |
| November 27, 2025 | 3,710 | 3,695 | 3,695 | 3,720 | 3,680 | 68,600 |
| November 26, 2025 | 3,630 | 3,705 | 3,705 | 3,725 | 3,630 | 125,600 |
| November 25, 2025 | 3,580 | 3,605 | 3,605 | 3,620 | 3,570 | 81,300 |
| November 21, 2025 | 3,525 | 3,575 | 3,575 | 3,575 | 3,505 | 108,000 |