3,895.00
+5(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,895 | 3,895 | 3,895 | 3,895 | 3,870 | 95,300 |
| February 19, 2026 | 3,875 | 3,890 | 3,890 | 3,900 | 3,855 | 93,700 |
| February 18, 2026 | 3,850 | 3,865 | 3,865 | 3,880 | 3,850 | 77,700 |
| February 17, 2026 | 3,820 | 3,840 | 3,840 | 3,855 | 3,810 | 76,900 |
| February 16, 2026 | 3,855 | 3,815 | 3,815 | 3,870 | 3,815 | 104,200 |
| February 13, 2026 | 3,895 | 3,860 | 3,860 | 3,910 | 3,850 | 81,800 |
| February 12, 2026 | 3,885 | 3,880 | 3,880 | 3,910 | 3,875 | 166,900 |
| February 10, 2026 | 3,870 | 3,875 | 3,875 | 3,895 | 3,855 | 96,700 |
| February 09, 2026 | 3,875 | 3,865 | 3,865 | 3,885 | 3,825 | 125,500 |
| February 06, 2026 | 3,860 | 3,850 | 3,850 | 3,865 | 3,835 | 109,600 |
| February 05, 2026 | 3,875 | 3,870 | 3,870 | 3,880 | 3,825 | 156,400 |
| February 04, 2026 | 3,780 | 3,850 | 3,850 | 3,850 | 3,765 | 229,800 |
| February 03, 2026 | 3,745 | 3,770 | 3,770 | 3,780 | 3,745 | 139,800 |
| February 02, 2026 | 3,725 | 3,725 | 3,725 | 3,765 | 3,720 | 169,700 |
| January 30, 2026 | 3,705 | 3,715 | 3,715 | 3,720 | 3,695 | 84,900 |
| January 29, 2026 | 3,660 | 3,695 | 3,695 | 3,705 | 3,630 | 93,600 |
| January 28, 2026 | 3,710 | 3,680 | 3,680 | 3,710 | 3,680 | 67,700 |
| January 27, 2026 | 3,700 | 3,710 | 3,710 | 3,725 | 3,695 | 54,300 |
| January 26, 2026 | 3,710 | 3,710 | 3,710 | 3,725 | 3,700 | 79,800 |
| January 23, 2026 | 3,750 | 3,715 | 3,715 | 3,760 | 3,715 | 64,700 |
| January 22, 2026 | 3,710 | 3,730 | 3,730 | 3,755 | 3,700 | 137,800 |
| January 21, 2026 | 3,710 | 3,690 | 3,690 | 3,710 | 3,675 | 91,200 |
| January 20, 2026 | 3,685 | 3,715 | 3,715 | 3,715 | 3,660 | 112,100 |
| January 19, 2026 | 3,750 | 3,685 | 3,685 | 3,760 | 3,675 | 166,700 |
| January 16, 2026 | 3,730 | 3,755 | 3,755 | 3,775 | 3,715 | 257,800 |
| January 15, 2026 | 3,630 | 3,710 | 3,710 | 3,720 | 3,620 | 497,300 |
| January 14, 2026 | 3,625 | 3,610 | 3,610 | 3,675 | 3,555 | 693,600 |
| January 13, 2026 | 3,470 | 3,520 | 3,520 | 3,545 | 3,470 | 519,200 |
| January 09, 2026 | 3,505 | 3,450 | 3,450 | 3,520 | 3,450 | 534,500 |
| January 08, 2026 | 3,555 | 3,500 | 3,500 | 3,570 | 3,500 | 905,100 |
| January 07, 2026 | 3,650 | 3,695 | 3,695 | 3,695 | 3,635 | 156,100 |
| January 06, 2026 | 3,605 | 3,665 | 3,665 | 3,675 | 3,605 | 193,500 |
| January 05, 2026 | 3,600 | 3,605 | 3,605 | 3,620 | 3,590 | 133,000 |
| December 30, 2025 | 3,600 | 3,580 | 3,580 | 3,600 | 3,570 | 111,900 |
| December 29, 2025 | 3,610 | 3,570 | 3,570 | 3,610 | 3,565 | 140,500 |
| December 26, 2025 | 3,600 | 3,585 | 3,585 | 3,605 | 3,570 | 111,400 |
| December 25, 2025 | 3,555 | 3,590 | 3,590 | 3,605 | 3,555 | 256,100 |
| December 24, 2025 | 3,550 | 3,540 | 3,540 | 3,555 | 3,525 | 135,400 |
| December 23, 2025 | 3,525 | 3,555 | 3,555 | 3,560 | 3,525 | 132,200 |
| December 22, 2025 | 3,555 | 3,525 | 3,525 | 3,560 | 3,525 | 83,000 |
| December 19, 2025 | 3,560 | 3,555 | 3,555 | 3,565 | 3,535 | 117,000 |
| December 18, 2025 | 3,520 | 3,570 | 3,570 | 3,570 | 3,520 | 151,300 |
| December 17, 2025 | 3,570 | 3,510 | 3,510 | 3,570 | 3,505 | 127,700 |
| December 16, 2025 | 3,575 | 3,560 | 3,560 | 3,575 | 3,540 | 76,500 |
| December 15, 2025 | 3,515 | 3,560 | 3,560 | 3,560 | 3,515 | 124,000 |
| December 12, 2025 | 3,520 | 3,515 | 3,515 | 3,550 | 3,515 | 153,500 |
| December 11, 2025 | 3,530 | 3,525 | 3,525 | 3,540 | 3,510 | 95,800 |
| December 10, 2025 | 3,550 | 3,535 | 3,535 | 3,560 | 3,535 | 105,400 |
| December 09, 2025 | 3,590 | 3,540 | 3,540 | 3,600 | 3,540 | 136,100 |
| December 08, 2025 | 3,545 | 3,610 | 3,610 | 3,610 | 3,540 | 123,500 |
| December 05, 2025 | 3,600 | 3,550 | 3,550 | 3,610 | 3,550 | 157,300 |
| December 04, 2025 | 3,590 | 3,615 | 3,615 | 3,625 | 3,575 | 143,300 |
| December 03, 2025 | 3,600 | 3,600 | 3,600 | 3,620 | 3,585 | 138,700 |
| December 02, 2025 | 3,615 | 3,605 | 3,605 | 3,660 | 3,600 | 136,500 |
| December 01, 2025 | 3,635 | 3,625 | 3,625 | 3,645 | 3,600 | 166,500 |
| November 28, 2025 | 3,615 | 3,670 | 3,670 | 3,690 | 3,610 | 222,300 |
| November 27, 2025 | 3,680 | 3,630 | 3,630 | 3,680 | 3,620 | 381,200 |
| November 26, 2025 | 3,725 | 3,680 | 3,680 | 3,725 | 3,680 | 415,200 |
| November 25, 2025 | 3,740 | 3,720 | 3,720 | 3,745 | 3,715 | 194,400 |
| November 21, 2025 | 3,695 | 3,740 | 3,740 | 3,740 | 3,690 | 291,600 |