5,528.00
-28(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,520 | 5,528 | 5,528 | 5,560 | 5,503 | 427,800 |
| February 19, 2026 | 5,502 | 5,556 | 5,556 | 5,590 | 5,487 | 524,600 |
| February 18, 2026 | 5,400 | 5,493 | 5,493 | 5,551 | 5,399 | 551,400 |
| February 17, 2026 | 5,364 | 5,377 | 5,377 | 5,390 | 5,309 | 374,000 |
| February 16, 2026 | 5,347 | 5,364 | 5,364 | 5,366 | 5,276 | 518,300 |
| February 13, 2026 | 5,353 | 5,303 | 5,303 | 5,465 | 5,257 | 964,100 |
| February 12, 2026 | 5,358 | 5,427 | 5,427 | 5,476 | 5,342 | 721,900 |
| February 10, 2026 | 5,219 | 5,329 | 5,329 | 5,349 | 5,190 | 680,400 |
| February 09, 2026 | 5,356 | 5,182 | 5,182 | 5,401 | 5,174 | 1.21M |
| February 06, 2026 | 5,004 | 5,126 | 5,126 | 5,286 | 4,950 | 935,700 |
| February 05, 2026 | 5,000 | 4,973 | 4,973 | 5,010 | 4,933 | 585,300 |
| February 04, 2026 | 4,955 | 4,943 | 4,943 | 4,988 | 4,930 | 414,300 |
| February 03, 2026 | 4,857 | 4,939 | 4,939 | 4,963 | 4,828 | 450,700 |
| February 02, 2026 | 4,890 | 4,811 | 4,811 | 4,903 | 4,809 | 475,800 |
| January 30, 2026 | 4,783 | 4,820 | 4,820 | 4,846 | 4,783 | 437,600 |
| January 29, 2026 | 4,800 | 4,853 | 4,853 | 4,864 | 4,758 | 423,200 |
| January 28, 2026 | 4,869 | 4,837 | 4,837 | 4,870 | 4,821 | 378,100 |
| January 27, 2026 | 4,855 | 4,912 | 4,912 | 4,919 | 4,838 | 309,600 |
| January 26, 2026 | 4,881 | 4,891 | 4,891 | 4,933 | 4,870 | 521,700 |
| January 23, 2026 | 4,996 | 4,986 | 4,986 | 5,015 | 4,958 | 298,100 |
| January 22, 2026 | 4,947 | 4,944 | 4,944 | 4,969 | 4,908 | 394,100 |
| January 21, 2026 | 4,850 | 4,946 | 4,946 | 4,947 | 4,847 | 478,900 |
| January 20, 2026 | 4,955 | 4,920 | 4,920 | 4,968 | 4,914 | 269,600 |
| January 19, 2026 | 4,985 | 4,973 | 4,973 | 5,017 | 4,907 | 480,700 |
| January 16, 2026 | 4,862 | 4,990 | 4,990 | 5,005 | 4,860 | 527,200 |
| January 15, 2026 | 4,876 | 4,871 | 4,871 | 4,926 | 4,869 | 501,500 |
| January 14, 2026 | 4,854 | 4,873 | 4,873 | 4,892 | 4,783 | 492,700 |
| January 13, 2026 | 4,828 | 4,809 | 4,809 | 4,853 | 4,794 | 555,000 |
| January 09, 2026 | 4,694 | 4,714 | 4,714 | 4,726 | 4,634 | 785,600 |
| January 08, 2026 | 4,670 | 4,678 | 4,678 | 4,719 | 4,655 | 474,100 |
| January 07, 2026 | 4,699 | 4,650 | 4,650 | 4,715 | 4,648 | 420,100 |
| January 06, 2026 | 4,658 | 4,710 | 4,710 | 4,725 | 4,656 | 432,900 |
| January 05, 2026 | 4,694 | 4,646 | 4,646 | 4,694 | 4,595 | 581,100 |
| December 30, 2025 | 4,595 | 4,554 | 4,554 | 4,613 | 4,531 | 448,700 |
| December 29, 2025 | 4,577 | 4,593 | 4,593 | 4,593 | 4,538 | 412,300 |
| December 26, 2025 | 4,587 | 4,577 | 4,577 | 4,624 | 4,568 | 357,500 |
| December 25, 2025 | 4,511 | 4,571 | 4,571 | 4,576 | 4,510 | 166,800 |
| December 24, 2025 | 4,543 | 4,515 | 4,515 | 4,545 | 4,509 | 325,300 |
| December 23, 2025 | 4,486 | 4,515 | 4,515 | 4,531 | 4,462 | 494,800 |
| December 22, 2025 | 4,419 | 4,427 | 4,427 | 4,469 | 4,414 | 384,500 |
| December 19, 2025 | 4,368 | 4,431 | 4,431 | 4,449 | 4,363 | 491,600 |
| December 18, 2025 | 4,401 | 4,363 | 4,363 | 4,417 | 4,342 | 407,800 |
| December 17, 2025 | 4,430 | 4,392 | 4,392 | 4,430 | 4,346 | 403,300 |
| December 16, 2025 | 4,420 | 4,385 | 4,385 | 4,440 | 4,385 | 307,700 |
| December 15, 2025 | 4,396 | 4,423 | 4,423 | 4,440 | 4,384 | 503,700 |
| December 12, 2025 | 4,397 | 4,390 | 4,390 | 4,397 | 4,326 | 688,000 |
| December 11, 2025 | 4,340 | 4,330 | 4,330 | 4,346 | 4,293 | 376,000 |
| December 10, 2025 | 4,298 | 4,318 | 4,318 | 4,339 | 4,286 | 287,000 |
| December 09, 2025 | 4,274 | 4,280 | 4,280 | 4,313 | 4,260 | 300,000 |
| December 08, 2025 | 4,247 | 4,273 | 4,273 | 4,290 | 4,239 | 308,700 |
| December 05, 2025 | 4,244 | 4,199 | 4,199 | 4,267 | 4,198 | 333,500 |
| December 04, 2025 | 4,181 | 4,197 | 4,197 | 4,212 | 4,163 | 305,400 |
| December 03, 2025 | 4,180 | 4,195 | 4,195 | 4,229 | 4,170 | 305,800 |
| December 02, 2025 | 4,200 | 4,203 | 4,203 | 4,222 | 4,178 | 338,600 |
| December 01, 2025 | 4,292 | 4,204 | 4,204 | 4,309 | 4,204 | 432,200 |
| November 28, 2025 | 4,294 | 4,304 | 4,304 | 4,326 | 4,269 | 247,000 |
| November 27, 2025 | 4,275 | 4,285 | 4,285 | 4,297 | 4,258 | 325,400 |
| November 26, 2025 | 4,214 | 4,258 | 4,258 | 4,275 | 4,214 | 369,800 |
| November 25, 2025 | 4,244 | 4,214 | 4,214 | 4,258 | 4,193 | 437,800 |
| November 21, 2025 | 4,127 | 4,232 | 4,232 | 4,234 | 4,116 | 549,900 |