3,888.00
-84(-2.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,930 | 3,888 | 3,888 | 3,936 | 3,868 | 213,200 |
| February 19, 2026 | 3,931 | 3,972 | 3,972 | 3,972 | 3,894 | 175,700 |
| February 18, 2026 | 3,897 | 3,933 | 3,933 | 3,952 | 3,860 | 200,200 |
| February 17, 2026 | 3,874 | 3,859 | 3,859 | 3,945 | 3,843 | 309,800 |
| February 16, 2026 | 3,893 | 3,858 | 3,858 | 3,912 | 3,753 | 527,500 |
| February 13, 2026 | 4,137 | 3,914 | 3,914 | 4,159 | 3,867 | 586,500 |
| February 12, 2026 | 4,078 | 4,164 | 4,164 | 4,173 | 4,060 | 338,200 |
| February 10, 2026 | 4,054 | 4,093 | 4,093 | 4,116 | 4,036 | 228,600 |
| February 09, 2026 | 4,054 | 4,029 | 4,029 | 4,088 | 4,006 | 268,100 |
| February 06, 2026 | 3,844 | 3,941 | 3,941 | 3,968 | 3,827 | 288,900 |
| February 05, 2026 | 3,899 | 3,858 | 3,858 | 3,900 | 3,827 | 187,000 |
| February 04, 2026 | 3,830 | 3,843 | 3,843 | 3,875 | 3,806 | 213,400 |
| February 03, 2026 | 3,761 | 3,835 | 3,835 | 3,835 | 3,746 | 235,700 |
| February 02, 2026 | 3,762 | 3,718 | 3,718 | 3,795 | 3,712 | 237,000 |
| January 30, 2026 | 3,755 | 3,708 | 3,708 | 3,756 | 3,676 | 198,200 |
| January 29, 2026 | 3,690 | 3,756 | 3,756 | 3,761 | 3,654 | 180,500 |
| January 28, 2026 | 3,750 | 3,705 | 3,705 | 3,755 | 3,700 | 179,100 |
| January 27, 2026 | 3,750 | 3,788 | 3,788 | 3,813 | 3,734 | 114,800 |
| January 26, 2026 | 3,761 | 3,755 | 3,755 | 3,808 | 3,750 | 203,300 |
| January 23, 2026 | 3,770 | 3,823 | 3,823 | 3,843 | 3,769 | 247,400 |
| January 22, 2026 | 3,766 | 3,762 | 3,762 | 3,797 | 3,742 | 190,000 |
| January 21, 2026 | 3,655 | 3,739 | 3,739 | 3,766 | 3,630 | 186,900 |
| January 20, 2026 | 3,785 | 3,721 | 3,721 | 3,796 | 3,721 | 194,200 |
| January 19, 2026 | 3,807 | 3,803 | 3,803 | 3,845 | 3,772 | 136,400 |
| January 16, 2026 | 3,761 | 3,799 | 3,799 | 3,805 | 3,733 | 174,400 |
| January 15, 2026 | 3,755 | 3,777 | 3,777 | 3,805 | 3,754 | 194,900 |
| January 14, 2026 | 3,774 | 3,773 | 3,773 | 3,825 | 3,755 | 199,000 |
| January 13, 2026 | 3,743 | 3,742 | 3,742 | 3,746 | 3,675 | 359,800 |
| January 09, 2026 | 3,630 | 3,616 | 3,616 | 3,644 | 3,567 | 220,800 |
| January 08, 2026 | 3,585 | 3,617 | 3,617 | 3,649 | 3,578 | 185,800 |
| January 07, 2026 | 3,584 | 3,595 | 3,595 | 3,617 | 3,570 | 218,300 |
| January 06, 2026 | 3,588 | 3,629 | 3,629 | 3,629 | 3,575 | 217,200 |
| January 05, 2026 | 3,509 | 3,541 | 3,541 | 3,562 | 3,509 | 200,600 |
| December 30, 2025 | 3,532 | 3,505 | 3,505 | 3,535 | 3,505 | 132,300 |
| December 29, 2025 | 3,547 | 3,532 | 3,532 | 3,552 | 3,490 | 248,900 |
| December 26, 2025 | 3,543 | 3,538 | 3,538 | 3,598 | 3,519 | 213,100 |
| December 25, 2025 | 3,500 | 3,556 | 3,556 | 3,576 | 3,500 | 282,300 |
| December 24, 2025 | 3,510 | 3,486 | 3,486 | 3,540 | 3,471 | 208,000 |
| December 23, 2025 | 3,449 | 3,511 | 3,511 | 3,512 | 3,422 | 185,800 |
| December 22, 2025 | 3,445 | 3,392 | 3,392 | 3,446 | 3,392 | 165,800 |
| December 19, 2025 | 3,370 | 3,412 | 3,412 | 3,412 | 3,361 | 230,400 |
| December 18, 2025 | 3,373 | 3,365 | 3,365 | 3,394 | 3,353 | 128,400 |
| December 17, 2025 | 3,367 | 3,358 | 3,358 | 3,373 | 3,336 | 157,800 |
| December 16, 2025 | 3,400 | 3,366 | 3,366 | 3,405 | 3,355 | 178,700 |
| December 15, 2025 | 3,378 | 3,394 | 3,394 | 3,411 | 3,377 | 195,400 |
| December 12, 2025 | 3,378 | 3,401 | 3,401 | 3,401 | 3,365 | 218,800 |
| December 11, 2025 | 3,400 | 3,338 | 3,338 | 3,400 | 3,310 | 142,900 |
| December 10, 2025 | 3,398 | 3,355 | 3,355 | 3,404 | 3,342 | 224,400 |
| December 09, 2025 | 3,353 | 3,349 | 3,349 | 3,378 | 3,327 | 135,900 |
| December 08, 2025 | 3,322 | 3,342 | 3,342 | 3,342 | 3,294 | 161,900 |
| December 05, 2025 | 3,279 | 3,270 | 3,270 | 3,287 | 3,256 | 127,000 |
| December 04, 2025 | 3,289 | 3,272 | 3,272 | 3,300 | 3,268 | 166,600 |
| December 03, 2025 | 3,293 | 3,293 | 3,293 | 3,306 | 3,269 | 173,700 |
| December 02, 2025 | 3,320 | 3,307 | 3,307 | 3,328 | 3,287 | 156,800 |
| December 01, 2025 | 3,377 | 3,301 | 3,301 | 3,380 | 3,292 | 167,600 |
| November 28, 2025 | 3,319 | 3,343 | 3,343 | 3,369 | 3,310 | 188,700 |
| November 27, 2025 | 3,312 | 3,312 | 3,312 | 3,344 | 3,302 | 129,100 |
| November 26, 2025 | 3,265 | 3,294 | 3,294 | 3,317 | 3,251 | 261,600 |
| November 25, 2025 | 3,257 | 3,224 | 3,224 | 3,263 | 3,201 | 298,700 |
| November 21, 2025 | 3,160 | 3,226 | 3,226 | 3,236 | 3,151 | 419,000 |