4,005.00
-25(-0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,990 | 4,005 | 4,005 | 4,060 | 3,985 | 55,300 |
| February 19, 2026 | 3,980 | 4,030 | 4,030 | 4,060 | 3,965 | 104,600 |
| February 18, 2026 | 3,980 | 3,980 | 3,980 | 3,990 | 3,940 | 94,200 |
| February 17, 2026 | 3,930 | 3,910 | 3,910 | 3,935 | 3,855 | 113,100 |
| February 16, 2026 | 3,910 | 3,950 | 3,950 | 3,960 | 3,890 | 59,500 |
| February 13, 2026 | 4,055 | 3,905 | 3,905 | 4,060 | 3,905 | 55,300 |
| February 12, 2026 | 4,040 | 4,040 | 4,040 | 4,075 | 4,020 | 91,400 |
| February 10, 2026 | 3,950 | 4,020 | 4,020 | 4,035 | 3,950 | 94,100 |
| February 09, 2026 | 4,050 | 4,005 | 4,005 | 4,065 | 4,005 | 76,600 |
| February 06, 2026 | 4,070 | 3,995 | 3,995 | 4,070 | 3,975 | 58,700 |
| February 05, 2026 | 4,050 | 4,065 | 4,065 | 4,100 | 4,020 | 78,100 |
| February 04, 2026 | 4,010 | 3,995 | 3,995 | 4,035 | 3,985 | 89,500 |
| February 03, 2026 | 4,055 | 4,010 | 4,010 | 4,085 | 4,010 | 122,400 |
| February 02, 2026 | 3,945 | 3,945 | 3,945 | 4,150 | 3,945 | 231,000 |
| January 30, 2026 | 3,820 | 3,770 | 3,770 | 3,830 | 3,710 | 108,700 |
| January 29, 2026 | 3,835 | 3,785 | 3,785 | 3,860 | 3,760 | 61,900 |
| January 28, 2026 | 3,875 | 3,835 | 3,835 | 3,880 | 3,835 | 59,900 |
| January 27, 2026 | 3,880 | 3,900 | 3,900 | 3,900 | 3,855 | 41,100 |
| January 26, 2026 | 3,900 | 3,905 | 3,905 | 3,980 | 3,890 | 61,600 |
| January 23, 2026 | 3,900 | 3,930 | 3,930 | 3,940 | 3,875 | 39,300 |
| January 22, 2026 | 3,950 | 3,900 | 3,900 | 4,020 | 3,885 | 122,300 |
| January 21, 2026 | 3,890 | 3,930 | 3,930 | 3,955 | 3,870 | 73,900 |
| January 20, 2026 | 3,900 | 3,895 | 3,895 | 3,935 | 3,885 | 45,500 |
| January 19, 2026 | 3,860 | 3,920 | 3,920 | 3,935 | 3,855 | 69,300 |
| January 16, 2026 | 3,880 | 3,855 | 3,855 | 3,895 | 3,835 | 44,100 |
| January 15, 2026 | 3,905 | 3,905 | 3,905 | 3,920 | 3,885 | 36,600 |
| January 14, 2026 | 3,915 | 3,920 | 3,920 | 3,935 | 3,905 | 57,000 |
| January 13, 2026 | 3,965 | 3,930 | 3,930 | 3,970 | 3,885 | 62,100 |
| January 09, 2026 | 3,925 | 3,925 | 3,925 | 3,930 | 3,900 | 46,800 |
| January 08, 2026 | 3,925 | 3,910 | 3,910 | 3,940 | 3,885 | 53,300 |
| January 07, 2026 | 3,900 | 3,925 | 3,925 | 3,935 | 3,890 | 48,800 |
| January 06, 2026 | 3,885 | 3,905 | 3,905 | 3,915 | 3,850 | 44,900 |
| January 05, 2026 | 3,875 | 3,855 | 3,855 | 3,895 | 3,835 | 50,600 |
| December 30, 2025 | 3,860 | 3,880 | 3,880 | 3,880 | 3,845 | 59,500 |
| December 29, 2025 | 3,855 | 3,860 | 3,860 | 3,870 | 3,825 | 51,800 |
| December 26, 2025 | 3,820 | 3,850 | 3,850 | 3,850 | 3,820 | 29,000 |
| December 25, 2025 | 3,800 | 3,820 | 3,820 | 3,830 | 3,770 | 18,200 |
| December 24, 2025 | 3,835 | 3,790 | 3,790 | 3,840 | 3,780 | 28,900 |
| December 23, 2025 | 3,845 | 3,835 | 3,835 | 3,870 | 3,820 | 31,300 |
| December 22, 2025 | 3,860 | 3,845 | 3,845 | 3,870 | 3,815 | 50,800 |
| December 19, 2025 | 3,815 | 3,840 | 3,840 | 3,840 | 3,800 | 52,100 |
| December 18, 2025 | 3,780 | 3,810 | 3,810 | 3,820 | 3,765 | 42,300 |
| December 17, 2025 | 3,770 | 3,770 | 3,770 | 3,790 | 3,750 | 39,900 |
| December 16, 2025 | 3,760 | 3,760 | 3,760 | 3,775 | 3,760 | 29,900 |
| December 15, 2025 | 3,725 | 3,760 | 3,760 | 3,775 | 3,725 | 36,300 |
| December 12, 2025 | 3,705 | 3,725 | 3,725 | 3,735 | 3,705 | 46,600 |
| December 11, 2025 | 3,705 | 3,680 | 3,680 | 3,715 | 3,665 | 31,800 |
| December 10, 2025 | 3,730 | 3,685 | 3,685 | 3,740 | 3,685 | 39,800 |
| December 09, 2025 | 3,705 | 3,725 | 3,725 | 3,750 | 3,680 | 48,500 |
| December 08, 2025 | 3,690 | 3,695 | 3,695 | 3,725 | 3,690 | 43,700 |
| December 05, 2025 | 3,685 | 3,685 | 3,685 | 3,700 | 3,660 | 51,900 |
| December 04, 2025 | 3,665 | 3,710 | 3,710 | 3,720 | 3,665 | 56,700 |
| December 03, 2025 | 3,650 | 3,670 | 3,670 | 3,695 | 3,610 | 55,900 |
| December 02, 2025 | 3,660 | 3,670 | 3,670 | 3,690 | 3,645 | 44,600 |
| December 01, 2025 | 3,755 | 3,680 | 3,680 | 3,795 | 3,665 | 89,100 |
| November 28, 2025 | 3,725 | 3,735 | 3,735 | 3,755 | 3,715 | 93,500 |
| November 27, 2025 | 3,685 | 3,685 | 3,685 | 3,715 | 3,680 | 37,700 |
| November 26, 2025 | 3,700 | 3,675 | 3,675 | 3,725 | 3,650 | 101,000 |
| November 25, 2025 | 3,665 | 3,675 | 3,675 | 3,700 | 3,655 | 72,700 |
| November 21, 2025 | 3,615 | 3,700 | 3,700 | 3,700 | 3,615 | 61,600 |