4,329.00
-111(-2.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,389 | 4,329 | 4,329 | 4,406 | 4,257 | 29.92M |
| February 19, 2026 | 4,356 | 4,440 | 4,440 | 4,555 | 4,291 | 53.22M |
| February 18, 2026 | 4,470 | 4,326 | 4,326 | 4,474 | 4,317 | 29.83M |
| February 17, 2026 | 4,700 | 4,449 | 4,449 | 4,702 | 4,373 | 46.19M |
| February 16, 2026 | 4,409 | 4,688 | 4,688 | 4,734 | 4,378 | 61.48M |
| February 13, 2026 | 4,747 | 4,390 | 4,390 | 4,886 | 4,382 | 75.77M |
| February 12, 2026 | 4,755 | 4,817 | 4,817 | 4,954 | 4,715 | 72.45M |
| February 10, 2026 | 4,505 | 4,705 | 4,705 | 4,759 | 4,468 | 80.12M |
| February 09, 2026 | 4,340 | 4,251 | 4,251 | 4,346 | 4,223 | 59.54M |
| February 06, 2026 | 3,873 | 3,999 | 3,999 | 4,033 | 3,790 | 50.5M |
| February 05, 2026 | 3,997 | 3,912 | 3,912 | 4,043 | 3,895 | 50.58M |
| February 04, 2026 | 4,220 | 4,207 | 4,207 | 4,339 | 4,159 | 41.08M |
| February 03, 2026 | 4,220 | 4,300 | 4,300 | 4,317 | 4,166 | 39.11M |
| February 02, 2026 | 4,123 | 4,090 | 4,090 | 4,270 | 4,068 | 51.85M |
| January 30, 2026 | 4,377 | 4,253 | 4,253 | 4,495 | 4,211 | 67.22M |
| January 29, 2026 | 4,180 | 4,265 | 4,265 | 4,355 | 4,049 | 65.28M |
| January 28, 2026 | 4,051 | 4,201 | 4,201 | 4,408 | 4,011 | 86.64M |
| January 27, 2026 | 4,111 | 4,051 | 4,051 | 4,126 | 4,043 | 30.05M |
| January 26, 2026 | 4,134 | 4,065 | 4,065 | 4,153 | 3,995 | 53.82M |
| January 23, 2026 | 4,325 | 4,274 | 4,274 | 4,327 | 4,110 | 68.15M |
| January 22, 2026 | 4,010 | 4,325 | 4,325 | 4,394 | 3,896 | 111.92M |
| January 21, 2026 | 3,735 | 3,875 | 3,875 | 3,935 | 3,730 | 43M |
| January 20, 2026 | 4,022 | 3,851 | 3,851 | 4,029 | 3,841 | 44.16M |
| January 19, 2026 | 3,910 | 3,982 | 3,982 | 3,999 | 3,871 | 32.6M |
| January 16, 2026 | 4,080 | 4,010 | 4,010 | 4,133 | 4,010 | 35.3M |
| January 15, 2026 | 4,150 | 4,051 | 4,051 | 4,177 | 4,014 | 51.88M |
| January 14, 2026 | 4,443 | 4,261 | 4,261 | 4,444 | 4,180 | 55.61M |
| January 13, 2026 | 4,500 | 4,447 | 4,447 | 4,571 | 4,382 | 62.88M |
| January 09, 2026 | 4,300 | 4,263 | 4,263 | 4,338 | 4,205 | 46.49M |
| January 08, 2026 | 4,600 | 4,308 | 4,308 | 4,606 | 4,301 | 49.69M |
| January 07, 2026 | 4,630 | 4,653 | 4,653 | 4,715 | 4,587 | 43.48M |
| January 06, 2026 | 4,690 | 4,719 | 4,719 | 4,735 | 4,531 | 53.94M |
| January 05, 2026 | 4,520 | 4,615 | 4,615 | 4,709 | 4,511 | 58.29M |
| December 30, 2025 | 4,404 | 4,400 | 4,400 | 4,500 | 4,332 | 48.66M |
| December 29, 2025 | 4,475 | 4,485 | 4,485 | 4,544 | 4,332 | 52.88M |
| December 26, 2025 | 4,402.5 | 4,450 | 4,450 | 4,500 | 4,385 | 50.33M |
| December 25, 2025 | 4,375 | 4,371.25 | 4,371.25 | 4,437.5 | 4,325 | 34.75M |
| December 24, 2025 | 4,372.5 | 4,381.25 | 4,381.25 | 4,403.75 | 4,326.25 | 45.99M |
| December 23, 2025 | 4,500 | 4,433.75 | 4,433.75 | 4,522.5 | 4,402.5 | 49.98M |
| December 22, 2025 | 4,621.25 | 4,453.75 | 4,453.75 | 4,645 | 4,425 | 90.56M |
| December 19, 2025 | 4,131.25 | 4,278.75 | 4,278.75 | 4,321.25 | 4,091.25 | 109.46M |
| December 18, 2025 | 3,951.25 | 4,031.25 | 4,031.25 | 4,185 | 3,885 | 112.57M |
| December 17, 2025 | 4,116.25 | 4,188.75 | 4,188.75 | 4,228.75 | 4,047.5 | 81.09M |
| December 16, 2025 | 4,125 | 4,135 | 4,135 | 4,191.25 | 4,020 | 88.65M |
| December 15, 2025 | 4,250 | 4,207.5 | 4,207.5 | 4,276.25 | 4,133.75 | 75.53M |
| December 12, 2025 | 4,465 | 4,473.75 | 4,473.75 | 4,601.25 | 4,231.25 | 148.54M |
| December 11, 2025 | 4,402.5 | 4,306.25 | 4,306.25 | 4,467.5 | 4,272.5 | 88.91M |
| December 10, 2025 | 4,773.75 | 4,665 | 4,665 | 4,820 | 4,567.5 | 86.34M |
| December 09, 2025 | 4,716.25 | 4,700 | 4,700 | 4,765 | 4,602.5 | 73.73M |
| December 08, 2025 | 4,921.25 | 4,663.75 | 4,663.75 | 4,935 | 4,595 | 97.29M |
| December 05, 2025 | 4,550 | 4,821.25 | 4,821.25 | 4,821.25 | 4,523.75 | 152.02M |
| December 04, 2025 | 4,267.5 | 4,550 | 4,550 | 4,592.5 | 4,226.25 | 146.36M |
| December 03, 2025 | 3,963.75 | 4,167.5 | 4,167.5 | 4,260 | 3,952.5 | 101.93M |
| December 02, 2025 | 4,168.75 | 3,917.5 | 3,917.5 | 4,178.75 | 3,901.25 | 72.97M |
| December 01, 2025 | 4,206.25 | 4,133.75 | 4,133.75 | 4,220 | 4,025 | 68.11M |
| November 28, 2025 | 4,250 | 4,206.25 | 4,206.25 | 4,280 | 4,158.75 | 60.61M |
| November 27, 2025 | 4,185 | 4,210 | 4,210 | 4,320 | 4,145 | 105.06M |
| November 26, 2025 | 3,910 | 4,065 | 4,065 | 4,153.75 | 3,885 | 112.87M |
| November 25, 2025 | 4,273.75 | 3,847.5 | 3,847.5 | 4,287.5 | 3,795 | 146.45M |
| November 21, 2025 | 4,395 | 4,272.5 | 4,272.5 | 4,456.25 | 4,255 | 88.22M |