4,350.00
+20(+0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,330 | 4,350 | 4,350 | 4,350 | 4,290 | 6,100 |
| February 19, 2026 | 4,350 | 4,330 | 4,330 | 4,350 | 4,305 | 6,200 |
| February 18, 2026 | 4,365 | 4,300 | 4,300 | 4,365 | 4,285 | 9,800 |
| February 17, 2026 | 4,355 | 4,320 | 4,320 | 4,355 | 4,305 | 8,200 |
| February 16, 2026 | 4,355 | 4,350 | 4,350 | 4,365 | 4,260 | 17,400 |
| February 13, 2026 | 4,340 | 4,285 | 4,285 | 4,345 | 4,265 | 12,400 |
| February 12, 2026 | 4,400 | 4,340 | 4,340 | 4,400 | 4,315 | 9,200 |
| February 10, 2026 | 4,370 | 4,365 | 4,365 | 4,480 | 4,350 | 10,500 |
| February 09, 2026 | 4,380 | 4,365 | 4,365 | 4,395 | 4,335 | 14,500 |
| February 06, 2026 | 4,350 | 4,310 | 4,310 | 4,350 | 4,210 | 33,100 |
| February 05, 2026 | 4,415 | 4,350 | 4,350 | 4,415 | 4,325 | 12,300 |
| February 04, 2026 | 4,530 | 4,410 | 4,410 | 4,530 | 4,335 | 17,100 |
| February 03, 2026 | 4,505 | 4,530 | 4,530 | 4,550 | 4,460 | 9,600 |
| February 02, 2026 | 4,405 | 4,450 | 4,450 | 4,475 | 4,330 | 32,400 |
| January 30, 2026 | 4,905 | 4,380 | 4,380 | 5,070 | 4,200 | 98,100 |
| January 29, 2026 | 4,965 | 4,900 | 4,900 | 4,965 | 4,845 | 11,500 |
| January 28, 2026 | 4,815 | 4,955 | 4,955 | 4,955 | 4,785 | 8,600 |
| January 27, 2026 | 4,815 | 4,815 | 4,815 | 4,835 | 4,760 | 8,400 |
| January 26, 2026 | 4,875 | 4,835 | 4,835 | 4,880 | 4,810 | 11,800 |
| January 23, 2026 | 4,905 | 4,915 | 4,915 | 4,915 | 4,855 | 8,600 |
| January 22, 2026 | 4,895 | 4,905 | 4,905 | 4,905 | 4,875 | 4,800 |
| January 21, 2026 | 4,920 | 4,875 | 4,875 | 4,965 | 4,865 | 13,900 |
| January 20, 2026 | 5,070 | 5,000 | 5,000 | 5,080 | 4,965 | 10,600 |
| January 19, 2026 | 5,080 | 5,090 | 5,090 | 5,110 | 5,080 | 4,300 |
| January 16, 2026 | 5,160 | 5,090 | 5,090 | 5,160 | 5,090 | 4,600 |
| January 15, 2026 | 5,160 | 5,170 | 5,170 | 5,170 | 5,110 | 3,300 |
| January 14, 2026 | 5,160 | 5,110 | 5,110 | 5,160 | 5,090 | 4,200 |
| January 13, 2026 | 5,170 | 5,160 | 5,160 | 5,200 | 5,140 | 4,900 |
| January 09, 2026 | 5,160 | 5,130 | 5,130 | 5,160 | 5,030 | 5,200 |
| January 08, 2026 | 5,190 | 5,160 | 5,160 | 5,190 | 5,140 | 2,800 |
| January 07, 2026 | 5,220 | 5,190 | 5,190 | 5,220 | 5,170 | 6,300 |
| January 06, 2026 | 5,260 | 5,220 | 5,220 | 5,260 | 5,220 | 2,600 |
| January 05, 2026 | 5,220 | 5,250 | 5,250 | 5,320 | 5,220 | 4,000 |
| December 30, 2025 | 5,240 | 5,220 | 5,220 | 5,270 | 5,210 | 4,300 |
| December 29, 2025 | 5,340 | 5,270 | 5,270 | 5,370 | 5,260 | 4,200 |
| December 26, 2025 | 5,310 | 5,340 | 5,340 | 5,340 | 5,250 | 4,300 |
| December 25, 2025 | 5,130 | 5,170 | 5,170 | 5,170 | 5,130 | 5,700 |
| December 24, 2025 | 5,150 | 5,090 | 5,090 | 5,150 | 5,090 | 1,900 |
| December 23, 2025 | 5,160 | 5,110 | 5,110 | 5,160 | 5,040 | 3,200 |
| December 22, 2025 | 5,120 | 5,100 | 5,100 | 5,120 | 5,060 | 2,200 |
| December 19, 2025 | 5,030 | 5,070 | 5,070 | 5,110 | 5,020 | 4,600 |
| December 18, 2025 | 5,060 | 5,030 | 5,030 | 5,060 | 5,030 | 1,600 |
| December 17, 2025 | 5,070 | 5,070 | 5,070 | 5,110 | 5,050 | 2,400 |
| December 16, 2025 | 5,070 | 5,070 | 5,070 | 5,070 | 5,050 | 1,500 |
| December 15, 2025 | 5,040 | 5,070 | 5,070 | 5,090 | 5,020 | 3,600 |
| December 12, 2025 | 5,010 | 5,040 | 5,040 | 5,080 | 4,985 | 11,100 |
| December 11, 2025 | 5,170 | 5,110 | 5,110 | 5,170 | 5,060 | 4,800 |
| December 10, 2025 | 5,180 | 5,180 | 5,180 | 5,210 | 5,130 | 1,500 |
| December 09, 2025 | 5,290 | 5,180 | 5,180 | 5,290 | 5,130 | 3,800 |
| December 08, 2025 | 5,380 | 5,320 | 5,320 | 5,380 | 5,180 | 6,700 |
| December 05, 2025 | 5,340 | 5,430 | 5,430 | 5,430 | 5,340 | 1,500 |
| December 04, 2025 | 5,360 | 5,380 | 5,380 | 5,410 | 5,360 | 1,800 |
| December 03, 2025 | 5,380 | 5,380 | 5,380 | 5,440 | 5,360 | 1,000 |
| December 02, 2025 | 5,390 | 5,420 | 5,420 | 5,420 | 5,380 | 2,600 |
| December 01, 2025 | 5,480 | 5,440 | 5,440 | 5,480 | 5,370 | 3,100 |
| November 28, 2025 | 5,530 | 5,520 | 5,520 | 5,560 | 5,520 | 1,100 |
| November 27, 2025 | 5,500 | 5,530 | 5,530 | 5,600 | 5,470 | 3,900 |
| November 26, 2025 | 5,400 | 5,460 | 5,460 | 5,500 | 5,390 | 3,300 |
| November 25, 2025 | 5,390 | 5,360 | 5,360 | 5,410 | 5,360 | 5,400 |
| November 21, 2025 | 5,350 | 5,400 | 5,400 | 5,400 | 5,290 | 2,200 |