4,230.00
-50(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,280 | 4,230 | 4,230 | 4,300 | 4,205 | 4,900 |
| February 19, 2026 | 4,325 | 4,280 | 4,280 | 4,325 | 4,275 | 3,500 |
| February 18, 2026 | 4,285 | 4,295 | 4,295 | 4,315 | 4,285 | 2,400 |
| February 17, 2026 | 4,290 | 4,280 | 4,280 | 4,315 | 4,280 | 2,700 |
| February 16, 2026 | 4,190 | 4,260 | 4,260 | 4,295 | 4,190 | 5,900 |
| February 13, 2026 | 4,400 | 4,170 | 4,170 | 4,400 | 4,170 | 18,500 |
| February 12, 2026 | 4,370 | 4,355 | 4,355 | 4,370 | 4,335 | 2,100 |
| February 10, 2026 | 4,305 | 4,305 | 4,305 | 4,345 | 4,305 | 1,700 |
| February 09, 2026 | 4,355 | 4,300 | 4,300 | 4,360 | 4,300 | 2,000 |
| February 06, 2026 | 4,380 | 4,300 | 4,300 | 4,380 | 4,275 | 1,700 |
| February 05, 2026 | 4,350 | 4,385 | 4,385 | 4,385 | 4,330 | 2,800 |
| February 04, 2026 | 4,285 | 4,335 | 4,335 | 4,335 | 4,255 | 3,500 |
| February 03, 2026 | 4,200 | 4,285 | 4,285 | 4,295 | 4,200 | 2,600 |
| February 02, 2026 | 4,200 | 4,200 | 4,200 | 4,255 | 4,150 | 4,200 |
| January 30, 2026 | 4,220 | 4,200 | 4,200 | 4,295 | 4,155 | 4,100 |
| January 29, 2026 | 4,390 | 4,220 | 4,220 | 4,390 | 4,175 | 5,100 |
| January 28, 2026 | 4,350 | 4,375 | 4,375 | 4,400 | 4,345 | 1,700 |
| January 27, 2026 | 4,360 | 4,400 | 4,400 | 4,415 | 4,360 | 2,500 |
| January 26, 2026 | 4,440 | 4,360 | 4,360 | 4,440 | 4,360 | 2,800 |
| January 23, 2026 | 4,405 | 4,445 | 4,445 | 4,455 | 4,405 | 2,000 |
| January 22, 2026 | 4,455 | 4,405 | 4,405 | 4,455 | 4,345 | 6,400 |
| January 21, 2026 | 4,490 | 4,455 | 4,455 | 4,490 | 4,430 | 3,100 |
| January 20, 2026 | 4,500 | 4,495 | 4,495 | 4,520 | 4,450 | 2,900 |
| January 19, 2026 | 4,590 | 4,500 | 4,500 | 4,600 | 4,440 | 6,600 |
| January 16, 2026 | 4,475 | 4,565 | 4,565 | 4,645 | 4,475 | 8,600 |
| January 15, 2026 | 4,380 | 4,470 | 4,470 | 4,510 | 4,380 | 7,600 |
| January 14, 2026 | 4,355 | 4,380 | 4,380 | 4,390 | 4,355 | 4,200 |
| January 13, 2026 | 4,345 | 4,355 | 4,355 | 4,365 | 4,335 | 6,600 |
| January 09, 2026 | 4,330 | 4,330 | 4,330 | 4,365 | 4,330 | 2,700 |
| January 08, 2026 | 4,325 | 4,330 | 4,330 | 4,330 | 4,310 | 5,800 |
| January 07, 2026 | 4,380 | 4,350 | 4,350 | 4,380 | 4,340 | 7,200 |
| January 06, 2026 | 4,345 | 4,375 | 4,375 | 4,425 | 4,275 | 11,000 |
| January 05, 2026 | 4,325 | 4,345 | 4,345 | 4,380 | 4,320 | 6,000 |
| December 30, 2025 | 4,250 | 4,325 | 4,325 | 4,325 | 4,250 | 1,600 |
| December 29, 2025 | 4,305 | 4,245 | 4,245 | 4,305 | 4,220 | 7,300 |
| December 26, 2025 | 4,265 | 4,300 | 4,300 | 4,320 | 4,265 | 4,400 |
| December 25, 2025 | 4,315 | 4,335 | 4,335 | 4,340 | 4,300 | 3,200 |
| December 24, 2025 | 4,330 | 4,300 | 4,300 | 4,335 | 4,245 | 9,100 |
| December 23, 2025 | 4,300 | 4,305 | 4,305 | 4,305 | 4,240 | 4,400 |
| December 22, 2025 | 4,290 | 4,260 | 4,260 | 4,370 | 4,250 | 8,100 |
| December 19, 2025 | 4,010 | 4,220 | 4,220 | 4,230 | 4,010 | 6,200 |
| December 18, 2025 | 3,905 | 4,040 | 4,040 | 4,040 | 3,905 | 14,100 |
| December 17, 2025 | 3,910 | 3,945 | 3,945 | 3,950 | 3,900 | 1,600 |
| December 16, 2025 | 3,890 | 3,935 | 3,935 | 3,940 | 3,880 | 2,200 |
| December 15, 2025 | 3,880 | 3,890 | 3,890 | 3,920 | 3,835 | 7,800 |
| December 12, 2025 | 3,850 | 3,885 | 3,885 | 3,915 | 3,850 | 2,300 |
| December 11, 2025 | 3,880 | 3,850 | 3,850 | 3,945 | 3,845 | 4,700 |
| December 10, 2025 | 3,920 | 3,865 | 3,865 | 3,945 | 3,865 | 4,200 |
| December 09, 2025 | 3,950 | 3,920 | 3,920 | 3,950 | 3,920 | 2,900 |
| December 08, 2025 | 3,860 | 3,960 | 3,960 | 3,960 | 3,860 | 6,300 |
| December 05, 2025 | 3,855 | 3,885 | 3,885 | 3,900 | 3,800 | 6,200 |
| December 04, 2025 | 3,890 | 3,855 | 3,855 | 3,940 | 3,840 | 7,600 |
| December 03, 2025 | 3,950 | 3,895 | 3,895 | 3,975 | 3,880 | 4,700 |
| December 02, 2025 | 4,070 | 3,880 | 3,880 | 4,070 | 3,880 | 28,400 |
| December 01, 2025 | 3,995 | 4,095 | 4,095 | 4,100 | 3,980 | 16,300 |
| November 28, 2025 | 3,995 | 3,955 | 3,955 | 3,995 | 3,930 | 6,500 |
| November 27, 2025 | 3,965 | 4,000 | 4,000 | 4,030 | 3,965 | 6,800 |
| November 26, 2025 | 3,840 | 3,925 | 3,925 | 3,925 | 3,815 | 7,600 |
| November 25, 2025 | 3,735 | 3,815 | 3,815 | 3,820 | 3,735 | 3,600 |
| November 21, 2025 | 3,665 | 3,730 | 3,730 | 3,730 | 3,665 | 1,600 |