4,225.00
+10(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,175 | 4,225 | 4,225 | 4,310 | 4,170 | 28,800 |
| February 19, 2026 | 4,165 | 4,215 | 4,215 | 4,265 | 4,120 | 42,100 |
| February 18, 2026 | 4,080 | 4,155 | 4,155 | 4,165 | 4,035 | 39,800 |
| February 17, 2026 | 4,020 | 4,035 | 4,035 | 4,055 | 3,970 | 30,700 |
| February 16, 2026 | 3,985 | 4,015 | 4,015 | 4,035 | 3,915 | 40,600 |
| February 13, 2026 | 3,990 | 3,970 | 3,970 | 4,045 | 3,930 | 71,200 |
| February 12, 2026 | 4,015 | 4,005 | 4,005 | 4,115 | 3,930 | 161,000 |
| February 10, 2026 | 4,300 | 4,365 | 4,365 | 4,415 | 4,300 | 80,300 |
| February 09, 2026 | 4,215 | 4,250 | 4,250 | 4,275 | 4,150 | 24,900 |
| February 06, 2026 | 4,105 | 4,160 | 4,160 | 4,205 | 4,075 | 18,400 |
| February 05, 2026 | 4,080 | 4,135 | 4,135 | 4,155 | 4,045 | 24,800 |
| February 04, 2026 | 3,900 | 4,060 | 4,060 | 4,160 | 3,895 | 48,800 |
| February 03, 2026 | 3,850 | 3,925 | 3,925 | 3,930 | 3,835 | 28,700 |
| February 02, 2026 | 3,830 | 3,800 | 3,800 | 3,855 | 3,785 | 26,700 |
| January 30, 2026 | 3,760 | 3,770 | 3,770 | 3,775 | 3,715 | 15,300 |
| January 29, 2026 | 3,805 | 3,770 | 3,770 | 3,805 | 3,745 | 12,900 |
| January 28, 2026 | 3,845 | 3,815 | 3,815 | 3,845 | 3,810 | 11,300 |
| January 27, 2026 | 3,855 | 3,850 | 3,850 | 3,865 | 3,800 | 16,600 |
| January 26, 2026 | 3,840 | 3,845 | 3,845 | 3,850 | 3,820 | 20,000 |
| January 23, 2026 | 3,825 | 3,860 | 3,860 | 3,890 | 3,825 | 13,100 |
| January 22, 2026 | 3,835 | 3,850 | 3,850 | 3,865 | 3,815 | 16,900 |
| January 21, 2026 | 3,745 | 3,790 | 3,790 | 3,800 | 3,735 | 17,100 |
| January 20, 2026 | 3,865 | 3,815 | 3,815 | 3,885 | 3,800 | 15,800 |
| January 19, 2026 | 3,895 | 3,890 | 3,890 | 3,895 | 3,845 | 9,200 |
| January 16, 2026 | 3,880 | 3,900 | 3,900 | 3,905 | 3,865 | 14,800 |
| January 15, 2026 | 3,900 | 3,890 | 3,890 | 3,930 | 3,890 | 5,500 |
| January 14, 2026 | 3,885 | 3,890 | 3,890 | 3,905 | 3,860 | 9,200 |
| January 13, 2026 | 3,920 | 3,900 | 3,900 | 3,950 | 3,885 | 9,900 |
| January 09, 2026 | 3,845 | 3,900 | 3,900 | 3,900 | 3,845 | 11,000 |
| January 08, 2026 | 3,875 | 3,875 | 3,875 | 3,900 | 3,860 | 12,100 |
| January 07, 2026 | 3,880 | 3,875 | 3,875 | 3,900 | 3,840 | 20,200 |
| January 06, 2026 | 3,900 | 3,880 | 3,880 | 3,900 | 3,865 | 8,000 |
| January 05, 2026 | 3,865 | 3,860 | 3,860 | 3,900 | 3,850 | 13,400 |
| December 30, 2025 | 3,775 | 3,805 | 3,805 | 3,815 | 3,775 | 21,700 |
| December 29, 2025 | 3,730 | 3,780 | 3,780 | 3,790 | 3,730 | 9,700 |
| December 26, 2025 | 3,705 | 3,700 | 3,700 | 3,740 | 3,660 | 19,500 |
| December 25, 2025 | 3,685 | 3,690 | 3,690 | 3,700 | 3,675 | 5,900 |
| December 24, 2025 | 3,670 | 3,670 | 3,670 | 3,695 | 3,650 | 8,400 |
| December 23, 2025 | 3,600 | 3,665 | 3,665 | 3,675 | 3,595 | 20,000 |
| December 22, 2025 | 3,635 | 3,635 | 3,635 | 3,685 | 3,610 | 20,200 |
| December 19, 2025 | 3,600 | 3,625 | 3,625 | 3,650 | 3,600 | 13,700 |
| December 18, 2025 | 3,560 | 3,600 | 3,600 | 3,600 | 3,545 | 12,400 |
| December 17, 2025 | 3,585 | 3,570 | 3,570 | 3,585 | 3,515 | 14,200 |
| December 16, 2025 | 3,585 | 3,565 | 3,565 | 3,590 | 3,540 | 6,200 |
| December 15, 2025 | 3,540 | 3,575 | 3,575 | 3,575 | 3,525 | 14,500 |
| December 12, 2025 | 3,500 | 3,555 | 3,555 | 3,570 | 3,490 | 25,800 |
| December 11, 2025 | 3,525 | 3,480 | 3,480 | 3,540 | 3,460 | 10,500 |
| December 10, 2025 | 3,515 | 3,510 | 3,510 | 3,535 | 3,495 | 7,200 |
| December 09, 2025 | 3,540 | 3,520 | 3,520 | 3,550 | 3,490 | 8,800 |
| December 08, 2025 | 3,470 | 3,510 | 3,510 | 3,525 | 3,470 | 8,700 |
| December 05, 2025 | 3,475 | 3,450 | 3,450 | 3,475 | 3,420 | 9,800 |
| December 04, 2025 | 3,460 | 3,475 | 3,475 | 3,495 | 3,440 | 10,400 |
| December 03, 2025 | 3,490 | 3,480 | 3,480 | 3,530 | 3,480 | 9,800 |
| December 02, 2025 | 3,565 | 3,505 | 3,505 | 3,565 | 3,490 | 9,900 |
| December 01, 2025 | 3,640 | 3,550 | 3,550 | 3,640 | 3,550 | 18,200 |
| November 28, 2025 | 3,575 | 3,615 | 3,615 | 3,640 | 3,575 | 12,000 |
| November 27, 2025 | 3,585 | 3,575 | 3,575 | 3,630 | 3,570 | 9,600 |
| November 26, 2025 | 3,460 | 3,550 | 3,550 | 3,550 | 3,460 | 18,500 |
| November 25, 2025 | 3,475 | 3,465 | 3,465 | 3,495 | 3,410 | 19,500 |
| November 21, 2025 | 3,395 | 3,470 | 3,470 | 3,470 | 3,375 | 16,500 |