4,860.00
-5(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,880 | 4,860 | 4,860 | 4,880 | 4,810 | 7,000 |
| February 19, 2026 | 4,815 | 4,865 | 4,865 | 4,870 | 4,750 | 14,000 |
| February 18, 2026 | 4,740 | 4,760 | 4,760 | 4,795 | 4,725 | 14,400 |
| February 17, 2026 | 4,670 | 4,730 | 4,730 | 4,740 | 4,615 | 9,700 |
| February 16, 2026 | 4,670 | 4,660 | 4,660 | 4,745 | 4,660 | 13,600 |
| February 13, 2026 | 4,685 | 4,600 | 4,600 | 4,685 | 4,565 | 13,200 |
| February 12, 2026 | 4,590 | 4,685 | 4,685 | 4,710 | 4,570 | 14,800 |
| February 10, 2026 | 4,560 | 4,570 | 4,570 | 4,610 | 4,560 | 9,200 |
| February 09, 2026 | 4,705 | 4,560 | 4,560 | 4,705 | 4,560 | 21,500 |
| February 06, 2026 | 4,720 | 4,635 | 4,635 | 4,820 | 4,540 | 41,000 |
| February 05, 2026 | 4,800 | 4,770 | 4,770 | 4,810 | 4,725 | 5,400 |
| February 04, 2026 | 4,620 | 4,755 | 4,755 | 4,755 | 4,620 | 7,400 |
| February 03, 2026 | 4,600 | 4,690 | 4,690 | 4,690 | 4,560 | 12,000 |
| February 02, 2026 | 4,620 | 4,585 | 4,585 | 4,710 | 4,550 | 18,300 |
| January 30, 2026 | 4,650 | 4,600 | 4,600 | 4,670 | 4,590 | 17,200 |
| January 29, 2026 | 4,560 | 4,645 | 4,645 | 4,645 | 4,550 | 7,000 |
| January 28, 2026 | 4,650 | 4,615 | 4,615 | 4,650 | 4,570 | 11,500 |
| January 27, 2026 | 4,690 | 4,710 | 4,710 | 4,710 | 4,610 | 7,200 |
| January 26, 2026 | 4,750 | 4,700 | 4,700 | 4,760 | 4,685 | 14,800 |
| January 23, 2026 | 4,700 | 4,795 | 4,795 | 4,795 | 4,700 | 7,800 |
| January 22, 2026 | 4,780 | 4,700 | 4,700 | 4,875 | 4,700 | 14,600 |
| January 21, 2026 | 4,600 | 4,720 | 4,720 | 4,750 | 4,585 | 14,500 |
| January 20, 2026 | 4,585 | 4,600 | 4,600 | 4,660 | 4,535 | 17,600 |
| January 19, 2026 | 4,495 | 4,470 | 4,470 | 4,515 | 4,400 | 8,800 |
| January 16, 2026 | 4,415 | 4,460 | 4,460 | 4,475 | 4,380 | 10,500 |
| January 15, 2026 | 4,350 | 4,405 | 4,405 | 4,405 | 4,315 | 10,500 |
| January 14, 2026 | 4,370 | 4,360 | 4,360 | 4,405 | 4,360 | 5,200 |
| January 13, 2026 | 4,435 | 4,395 | 4,395 | 4,440 | 4,370 | 13,000 |
| January 09, 2026 | 4,380 | 4,375 | 4,375 | 4,380 | 4,305 | 12,100 |
| January 08, 2026 | 4,260 | 4,380 | 4,380 | 4,400 | 4,260 | 15,000 |
| January 07, 2026 | 4,225 | 4,270 | 4,270 | 4,295 | 4,185 | 13,400 |
| January 06, 2026 | 4,240 | 4,225 | 4,225 | 4,290 | 4,195 | 21,200 |
| January 05, 2026 | 4,050 | 4,195 | 4,195 | 4,200 | 4,035 | 18,500 |
| December 30, 2025 | 3,935 | 4,030 | 4,030 | 4,160 | 3,935 | 12,400 |
| December 29, 2025 | 3,870 | 3,925 | 3,925 | 3,925 | 3,870 | 2,600 |
| December 26, 2025 | 3,850 | 3,865 | 3,865 | 3,875 | 3,815 | 4,300 |
| December 25, 2025 | 3,855 | 3,855 | 3,855 | 3,880 | 3,855 | 1,900 |
| December 24, 2025 | 3,860 | 3,855 | 3,855 | 3,900 | 3,855 | 3,000 |
| December 23, 2025 | 3,865 | 3,870 | 3,870 | 3,870 | 3,845 | 2,100 |
| December 22, 2025 | 3,890 | 3,865 | 3,865 | 3,895 | 3,855 | 2,300 |
| December 19, 2025 | 3,835 | 3,865 | 3,865 | 3,875 | 3,830 | 3,400 |
| December 18, 2025 | 3,835 | 3,840 | 3,840 | 3,870 | 3,825 | 2,800 |
| December 17, 2025 | 3,835 | 3,800 | 3,800 | 3,835 | 3,795 | 3,500 |
| December 16, 2025 | 3,870 | 3,825 | 3,825 | 3,895 | 3,825 | 4,300 |
| December 15, 2025 | 3,820 | 3,890 | 3,890 | 3,890 | 3,820 | 5,500 |
| December 12, 2025 | 3,790 | 3,820 | 3,820 | 3,830 | 3,765 | 9,100 |
| December 11, 2025 | 3,790 | 3,770 | 3,770 | 3,790 | 3,765 | 1,600 |
| December 10, 2025 | 3,750 | 3,785 | 3,785 | 3,785 | 3,750 | 1,700 |
| December 09, 2025 | 3,795 | 3,745 | 3,745 | 3,810 | 3,745 | 5,000 |
| December 08, 2025 | 3,755 | 3,775 | 3,775 | 3,790 | 3,755 | 1,500 |
| December 05, 2025 | 3,775 | 3,750 | 3,750 | 3,775 | 3,750 | 2,700 |
| December 04, 2025 | 3,760 | 3,775 | 3,775 | 3,805 | 3,740 | 5,500 |
| December 03, 2025 | 3,800 | 3,785 | 3,785 | 3,810 | 3,765 | 3,300 |
| December 02, 2025 | 3,785 | 3,800 | 3,800 | 3,800 | 3,730 | 3,800 |
| December 01, 2025 | 3,910 | 3,785 | 3,785 | 3,910 | 3,770 | 11,100 |
| November 28, 2025 | 3,795 | 3,840 | 3,840 | 3,840 | 3,790 | 8,800 |
| November 27, 2025 | 3,740 | 3,775 | 3,775 | 3,795 | 3,740 | 6,200 |
| November 26, 2025 | 3,700 | 3,720 | 3,720 | 3,720 | 3,675 | 4,900 |
| November 25, 2025 | 3,675 | 3,680 | 3,680 | 3,685 | 3,635 | 4,000 |
| November 21, 2025 | 3,605 | 3,645 | 3,645 | 3,660 | 3,605 | 2,500 |