3,273.00
+27(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,237 | 3,273 | 3,273 | 3,287 | 3,227 | 748,400 |
| February 19, 2026 | 3,202 | 3,246 | 3,246 | 3,263 | 3,192 | 768,300 |
| February 18, 2026 | 3,251 | 3,227 | 3,227 | 3,309 | 3,221 | 802,900 |
| February 17, 2026 | 3,215 | 3,233 | 3,233 | 3,259 | 3,200 | 543,700 |
| February 16, 2026 | 3,280 | 3,191 | 3,191 | 3,285 | 3,142 | 1.33M |
| February 13, 2026 | 3,212 | 3,277 | 3,277 | 3,310 | 3,212 | 1.61M |
| February 12, 2026 | 3,498 | 3,491 | 3,491 | 3,531 | 3,466 | 1.06M |
| February 10, 2026 | 3,432 | 3,497 | 3,497 | 3,505 | 3,419 | 975,800 |
| February 09, 2026 | 3,442 | 3,412 | 3,412 | 3,465 | 3,399 | 658,000 |
| February 06, 2026 | 3,312 | 3,349 | 3,349 | 3,360 | 3,310 | 694,000 |
| February 05, 2026 | 3,300 | 3,306 | 3,306 | 3,316 | 3,267 | 642,300 |
| February 04, 2026 | 3,211 | 3,255 | 3,255 | 3,282 | 3,200 | 702,500 |
| February 03, 2026 | 3,159 | 3,221 | 3,221 | 3,230 | 3,154 | 569,900 |
| February 02, 2026 | 3,197 | 3,143 | 3,143 | 3,204 | 3,143 | 728,200 |
| January 30, 2026 | 3,190 | 3,165 | 3,165 | 3,196 | 3,138 | 643,100 |
| January 29, 2026 | 3,106 | 3,143 | 3,143 | 3,145 | 3,076 | 1.1M |
| January 28, 2026 | 3,185 | 3,131 | 3,131 | 3,200 | 3,127 | 619,900 |
| January 27, 2026 | 3,203 | 3,220 | 3,220 | 3,221 | 3,173 | 436,000 |
| January 26, 2026 | 3,201 | 3,209 | 3,209 | 3,240 | 3,200 | 469,800 |
| January 23, 2026 | 3,260 | 3,260 | 3,260 | 3,269 | 3,240 | 545,500 |
| January 22, 2026 | 3,230 | 3,240 | 3,240 | 3,264 | 3,227 | 600,300 |
| January 21, 2026 | 3,201 | 3,241 | 3,241 | 3,259 | 3,201 | 556,800 |
| January 20, 2026 | 3,257 | 3,241 | 3,241 | 3,262 | 3,225 | 896,600 |
| January 19, 2026 | 3,277 | 3,261 | 3,261 | 3,283 | 3,210 | 906,900 |
| January 16, 2026 | 3,261 | 3,308 | 3,308 | 3,314 | 3,240 | 585,200 |
| January 15, 2026 | 3,250 | 3,267 | 3,267 | 3,294 | 3,243 | 633,000 |
| January 14, 2026 | 3,261 | 3,260 | 3,260 | 3,261 | 3,232 | 742,400 |
| January 13, 2026 | 3,243 | 3,246 | 3,246 | 3,264 | 3,229 | 968,300 |
| January 09, 2026 | 3,167 | 3,188 | 3,188 | 3,194 | 3,156 | 694,100 |
| January 08, 2026 | 3,120 | 3,167 | 3,167 | 3,179 | 3,113 | 733,400 |
| January 07, 2026 | 3,096 | 3,135 | 3,135 | 3,151 | 3,087 | 789,200 |
| January 06, 2026 | 3,136 | 3,139 | 3,139 | 3,153 | 3,093 | 1.16M |
| January 05, 2026 | 3,108 | 3,104 | 3,104 | 3,127 | 3,092 | 1.05M |
| December 30, 2025 | 3,123 | 3,108 | 3,108 | 3,129 | 3,105 | 477,200 |
| December 29, 2025 | 3,130 | 3,112 | 3,112 | 3,134 | 3,091 | 549,200 |
| December 26, 2025 | 3,143 | 3,115 | 3,115 | 3,168 | 3,107 | 500,500 |
| December 25, 2025 | 3,145 | 3,131 | 3,131 | 3,145 | 3,083 | 457,400 |
| December 24, 2025 | 3,089 | 3,080 | 3,080 | 3,108 | 3,076 | 534,200 |
| December 23, 2025 | 3,099 | 3,081 | 3,081 | 3,103 | 3,058 | 618,800 |
| December 22, 2025 | 3,110 | 3,091 | 3,091 | 3,125 | 3,075 | 643,800 |
| December 19, 2025 | 3,073 | 3,110 | 3,110 | 3,123 | 3,050 | 1.65M |
| December 18, 2025 | 3,065 | 3,068 | 3,068 | 3,076 | 3,038 | 741,900 |
| December 17, 2025 | 3,075 | 3,063 | 3,063 | 3,088 | 3,046 | 671,300 |
| December 16, 2025 | 3,088 | 3,075 | 3,075 | 3,111 | 3,075 | 1.11M |
| December 15, 2025 | 3,060 | 3,075 | 3,075 | 3,084 | 3,039 | 588,500 |
| December 12, 2025 | 3,040 | 3,056 | 3,056 | 3,060 | 3,005 | 931,500 |
| December 11, 2025 | 3,034 | 2,996 | 2,996 | 3,040 | 2,995.5 | 744,000 |
| December 10, 2025 | 3,004 | 3,029 | 3,029 | 3,039 | 2,990.5 | 1.26M |
| December 09, 2025 | 2,964.5 | 2,998.5 | 2,998.5 | 2,998.5 | 2,957.5 | 1.11M |
| December 08, 2025 | 2,998 | 2,990.5 | 2,990.5 | 2,998 | 2,897 | 1.14M |
| December 05, 2025 | 2,902 | 2,898 | 2,898 | 2,937.5 | 2,897 | 430,900 |
| December 04, 2025 | 2,911 | 2,942 | 2,942 | 2,943 | 2,907 | 747,300 |
| December 03, 2025 | 2,915 | 2,914.5 | 2,914.5 | 2,932 | 2,889.5 | 702,100 |
| December 02, 2025 | 2,917 | 2,928 | 2,928 | 2,937.5 | 2,894 | 973,100 |
| December 01, 2025 | 2,959 | 2,896 | 2,896 | 2,960 | 2,896 | 1.16M |
| November 28, 2025 | 2,992 | 2,987 | 2,987 | 2,999.5 | 2,974 | 728,400 |
| November 27, 2025 | 2,996.5 | 2,988.5 | 2,988.5 | 3,006 | 2,974 | 864,600 |
| November 26, 2025 | 2,915 | 2,972 | 2,972 | 2,973.5 | 2,912 | 1.09M |
| November 25, 2025 | 2,889.5 | 2,919.5 | 2,919.5 | 2,931 | 2,886 | 920,900 |
| November 21, 2025 | 2,844.5 | 2,908.5 | 2,908.5 | 2,926.5 | 2,830 | 1.18M |