4,340.00
-65(-1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,395 | 4,340 | 4,340 | 4,395 | 4,305 | 27,500 |
| February 19, 2026 | 4,395 | 4,405 | 4,405 | 4,440 | 4,355 | 25,300 |
| February 18, 2026 | 4,440 | 4,395 | 4,395 | 4,450 | 4,350 | 39,700 |
| February 17, 2026 | 4,510 | 4,440 | 4,440 | 4,540 | 4,420 | 54,800 |
| February 16, 2026 | 4,295 | 4,470 | 4,470 | 4,485 | 4,295 | 54,700 |
| February 13, 2026 | 4,545 | 4,290 | 4,290 | 4,580 | 4,285 | 75,300 |
| February 12, 2026 | 4,455 | 4,615 | 4,615 | 4,665 | 4,415 | 68,800 |
| February 10, 2026 | 4,570 | 4,485 | 4,485 | 4,620 | 4,440 | 104,900 |
| February 09, 2026 | 4,650 | 4,600 | 4,600 | 4,660 | 4,555 | 98,500 |
| February 06, 2026 | 4,450 | 4,570 | 4,570 | 4,575 | 4,375 | 43,900 |
| February 05, 2026 | 4,590 | 4,500 | 4,500 | 4,590 | 4,500 | 55,200 |
| February 04, 2026 | 4,530 | 4,585 | 4,585 | 4,630 | 4,520 | 65,300 |
| February 03, 2026 | 4,425 | 4,505 | 4,505 | 4,575 | 4,395 | 116,900 |
| February 02, 2026 | 4,460 | 4,320 | 4,320 | 4,485 | 4,295 | 164,600 |
| January 30, 2026 | 4,140 | 4,110 | 4,110 | 4,140 | 4,050 | 24,900 |
| January 29, 2026 | 4,170 | 4,140 | 4,140 | 4,170 | 4,060 | 38,600 |
| January 28, 2026 | 4,275 | 4,160 | 4,160 | 4,275 | 4,150 | 41,000 |
| January 27, 2026 | 4,185 | 4,275 | 4,275 | 4,290 | 4,130 | 35,700 |
| January 26, 2026 | 4,280 | 4,180 | 4,180 | 4,280 | 4,180 | 49,200 |
| January 23, 2026 | 4,235 | 4,310 | 4,310 | 4,310 | 4,175 | 37,800 |
| January 22, 2026 | 4,260 | 4,200 | 4,200 | 4,310 | 4,175 | 47,200 |
| January 21, 2026 | 4,105 | 4,190 | 4,190 | 4,245 | 4,105 | 50,200 |
| January 20, 2026 | 4,310 | 4,205 | 4,205 | 4,310 | 4,185 | 56,000 |
| January 19, 2026 | 4,395 | 4,310 | 4,310 | 4,395 | 4,260 | 65,900 |
| January 16, 2026 | 4,595 | 4,325 | 4,325 | 4,595 | 4,250 | 186,700 |
| January 15, 2026 | 4,605 | 4,590 | 4,590 | 4,750 | 4,445 | 185,300 |
| January 14, 2026 | 4,715 | 4,675 | 4,675 | 4,860 | 4,565 | 280,600 |
| January 13, 2026 | 4,300 | 4,720 | 4,720 | 4,775 | 4,230 | 407,000 |
| January 09, 2026 | 4,055 | 4,075 | 4,075 | 4,080 | 3,990 | 55,600 |
| January 08, 2026 | 4,115 | 4,080 | 4,080 | 4,180 | 4,070 | 96,400 |
| January 07, 2026 | 3,940 | 4,045 | 4,045 | 4,060 | 3,820 | 97,500 |
| January 06, 2026 | 3,940 | 3,895 | 3,895 | 3,970 | 3,890 | 50,900 |
| January 05, 2026 | 4,015 | 3,910 | 3,910 | 4,030 | 3,890 | 71,000 |
| December 30, 2025 | 4,000 | 3,975 | 3,975 | 4,145 | 3,970 | 92,600 |
| December 29, 2025 | 3,790 | 3,915 | 3,915 | 3,920 | 3,745 | 62,100 |
| December 26, 2025 | 3,900 | 3,845 | 3,845 | 3,900 | 3,830 | 32,000 |
| December 25, 2025 | 3,840 | 3,830 | 3,830 | 3,860 | 3,810 | 39,700 |
| December 24, 2025 | 3,855 | 3,830 | 3,830 | 3,900 | 3,820 | 66,800 |
| December 23, 2025 | 3,765 | 3,800 | 3,800 | 3,835 | 3,755 | 42,700 |
| December 22, 2025 | 3,760 | 3,760 | 3,760 | 3,760 | 3,710 | 26,400 |
| December 19, 2025 | 3,690 | 3,720 | 3,720 | 3,755 | 3,680 | 25,500 |
| December 18, 2025 | 3,760 | 3,700 | 3,700 | 3,760 | 3,695 | 39,200 |
| December 17, 2025 | 3,860 | 3,785 | 3,785 | 3,870 | 3,770 | 35,300 |
| December 16, 2025 | 3,915 | 3,850 | 3,850 | 3,915 | 3,830 | 32,900 |
| December 15, 2025 | 3,835 | 3,935 | 3,935 | 3,955 | 3,830 | 28,600 |
| December 12, 2025 | 3,820 | 3,860 | 3,860 | 3,970 | 3,800 | 47,700 |
| December 11, 2025 | 3,840 | 3,780 | 3,780 | 3,845 | 3,770 | 25,900 |
| December 10, 2025 | 3,810 | 3,800 | 3,800 | 3,835 | 3,775 | 40,600 |
| December 09, 2025 | 3,900 | 3,810 | 3,810 | 3,915 | 3,805 | 25,700 |
| December 08, 2025 | 3,855 | 3,860 | 3,860 | 3,880 | 3,830 | 25,700 |
| December 05, 2025 | 3,890 | 3,845 | 3,845 | 3,890 | 3,840 | 17,700 |
| December 04, 2025 | 3,875 | 3,900 | 3,900 | 3,920 | 3,865 | 23,200 |
| December 03, 2025 | 3,900 | 3,900 | 3,900 | 3,935 | 3,820 | 44,300 |
| December 02, 2025 | 4,080 | 3,915 | 3,915 | 4,080 | 3,900 | 52,600 |
| December 01, 2025 | 4,145 | 4,030 | 4,030 | 4,150 | 4,015 | 42,400 |
| November 28, 2025 | 4,110 | 4,140 | 4,140 | 4,145 | 4,090 | 18,400 |
| November 27, 2025 | 4,170 | 4,085 | 4,085 | 4,185 | 4,065 | 41,400 |
| November 26, 2025 | 4,020 | 4,120 | 4,120 | 4,125 | 3,990 | 43,900 |
| November 25, 2025 | 4,025 | 3,955 | 3,955 | 4,025 | 3,930 | 41,800 |
| November 21, 2025 | 3,900 | 3,940 | 3,940 | 3,985 | 3,865 | 71,500 |