5,120.00
+70(+1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,080 | 5,120 | 5,120 | 5,170 | 5,010 | 98,300 |
| February 19, 2026 | 5,060 | 5,050 | 5,050 | 5,070 | 4,975 | 70,100 |
| February 18, 2026 | 4,915 | 4,995 | 4,995 | 5,040 | 4,915 | 93,900 |
| February 17, 2026 | 4,890 | 4,880 | 4,880 | 4,940 | 4,855 | 90,500 |
| February 16, 2026 | 4,885 | 4,870 | 4,870 | 4,885 | 4,810 | 84,000 |
| February 13, 2026 | 4,855 | 4,830 | 4,830 | 4,880 | 4,750 | 116,300 |
| February 12, 2026 | 4,735 | 4,870 | 4,870 | 4,910 | 4,715 | 282,300 |
| February 10, 2026 | 4,900 | 4,770 | 4,770 | 4,915 | 4,770 | 342,700 |
| February 09, 2026 | 5,100 | 5,180 | 5,180 | 5,210 | 5,030 | 136,600 |
| February 06, 2026 | 4,890 | 4,970 | 4,970 | 4,995 | 4,875 | 87,600 |
| February 05, 2026 | 4,885 | 4,880 | 4,880 | 4,920 | 4,865 | 50,100 |
| February 04, 2026 | 4,780 | 4,845 | 4,845 | 4,875 | 4,765 | 75,700 |
| February 03, 2026 | 4,700 | 4,785 | 4,785 | 4,800 | 4,695 | 41,800 |
| February 02, 2026 | 4,700 | 4,680 | 4,680 | 4,775 | 4,675 | 62,700 |
| January 30, 2026 | 4,660 | 4,655 | 4,655 | 4,670 | 4,615 | 46,300 |
| January 29, 2026 | 4,615 | 4,660 | 4,660 | 4,665 | 4,560 | 51,900 |
| January 28, 2026 | 4,680 | 4,635 | 4,635 | 4,680 | 4,615 | 41,700 |
| January 27, 2026 | 4,665 | 4,705 | 4,705 | 4,725 | 4,655 | 42,300 |
| January 26, 2026 | 4,760 | 4,720 | 4,720 | 4,770 | 4,715 | 48,100 |
| January 23, 2026 | 4,865 | 4,830 | 4,830 | 4,895 | 4,820 | 44,600 |
| January 22, 2026 | 4,825 | 4,865 | 4,865 | 4,875 | 4,800 | 45,700 |
| January 21, 2026 | 4,745 | 4,805 | 4,805 | 4,820 | 4,745 | 49,300 |
| January 20, 2026 | 4,880 | 4,815 | 4,815 | 4,880 | 4,800 | 42,000 |
| January 19, 2026 | 4,905 | 4,890 | 4,890 | 4,910 | 4,840 | 33,000 |
| January 16, 2026 | 4,830 | 4,895 | 4,895 | 4,900 | 4,820 | 34,700 |
| January 15, 2026 | 4,830 | 4,830 | 4,830 | 4,875 | 4,825 | 36,800 |
| January 14, 2026 | 4,825 | 4,820 | 4,820 | 4,845 | 4,790 | 41,800 |
| January 13, 2026 | 4,800 | 4,805 | 4,805 | 4,820 | 4,735 | 53,100 |
| January 09, 2026 | 4,790 | 4,710 | 4,710 | 4,790 | 4,680 | 51,800 |
| January 08, 2026 | 4,700 | 4,755 | 4,755 | 4,820 | 4,690 | 88,700 |
| January 07, 2026 | 4,610 | 4,715 | 4,715 | 4,760 | 4,575 | 79,100 |
| January 06, 2026 | 4,605 | 4,665 | 4,665 | 4,695 | 4,605 | 81,500 |
| January 05, 2026 | 4,550 | 4,580 | 4,580 | 4,620 | 4,545 | 63,800 |
| December 30, 2025 | 4,565 | 4,545 | 4,545 | 4,590 | 4,545 | 46,700 |
| December 29, 2025 | 4,560 | 4,570 | 4,570 | 4,575 | 4,510 | 73,400 |
| December 26, 2025 | 4,535 | 4,490 | 4,490 | 4,550 | 4,470 | 38,500 |
| December 25, 2025 | 4,550 | 4,530 | 4,530 | 4,550 | 4,510 | 35,900 |
| December 24, 2025 | 4,535 | 4,505 | 4,505 | 4,550 | 4,485 | 44,800 |
| December 23, 2025 | 4,525 | 4,535 | 4,535 | 4,560 | 4,490 | 67,300 |
| December 22, 2025 | 4,520 | 4,480 | 4,480 | 4,520 | 4,440 | 71,100 |
| December 19, 2025 | 4,490 | 4,500 | 4,500 | 4,510 | 4,465 | 122,100 |
| December 18, 2025 | 4,440 | 4,485 | 4,485 | 4,510 | 4,405 | 68,500 |
| December 17, 2025 | 4,430 | 4,425 | 4,425 | 4,445 | 4,380 | 57,200 |
| December 16, 2025 | 4,445 | 4,390 | 4,390 | 4,465 | 4,390 | 47,600 |
| December 15, 2025 | 4,425 | 4,460 | 4,460 | 4,460 | 4,370 | 64,200 |
| December 12, 2025 | 4,355 | 4,355 | 4,355 | 4,365 | 4,335 | 40,900 |
| December 11, 2025 | 4,365 | 4,285 | 4,285 | 4,380 | 4,270 | 36,800 |
| December 10, 2025 | 4,355 | 4,340 | 4,340 | 4,390 | 4,340 | 42,100 |
| December 09, 2025 | 4,350 | 4,355 | 4,355 | 4,365 | 4,320 | 31,900 |
| December 08, 2025 | 4,300 | 4,350 | 4,350 | 4,360 | 4,295 | 32,900 |
| December 05, 2025 | 4,265 | 4,280 | 4,280 | 4,300 | 4,260 | 45,000 |
| December 04, 2025 | 4,290 | 4,310 | 4,310 | 4,330 | 4,275 | 46,900 |
| December 03, 2025 | 4,280 | 4,300 | 4,300 | 4,315 | 4,260 | 61,900 |
| December 02, 2025 | 4,380 | 4,290 | 4,290 | 4,390 | 4,265 | 62,700 |
| December 01, 2025 | 4,485 | 4,385 | 4,385 | 4,510 | 4,380 | 61,800 |
| November 28, 2025 | 4,395 | 4,490 | 4,490 | 4,510 | 4,375 | 71,000 |
| November 27, 2025 | 4,420 | 4,390 | 4,390 | 4,425 | 4,385 | 26,700 |
| November 26, 2025 | 4,325 | 4,380 | 4,380 | 4,410 | 4,325 | 55,500 |
| November 25, 2025 | 4,350 | 4,320 | 4,320 | 4,370 | 4,300 | 71,200 |
| November 21, 2025 | 4,180 | 4,280 | 4,280 | 4,285 | 4,180 | 76,400 |