4,080.00
+25(+0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,035 | 4,080 | 4,080 | 4,120 | 4,010 | 296,500 |
| February 19, 2026 | 3,950 | 4,055 | 4,055 | 4,055 | 3,890 | 296,300 |
| February 18, 2026 | 3,960 | 3,965 | 3,965 | 4,015 | 3,915 | 386,500 |
| February 17, 2026 | 3,950 | 3,970 | 3,970 | 3,990 | 3,920 | 160,200 |
| February 16, 2026 | 3,910 | 3,950 | 3,950 | 3,955 | 3,850 | 272,300 |
| February 13, 2026 | 4,000 | 3,915 | 3,915 | 4,000 | 3,860 | 287,700 |
| February 12, 2026 | 3,965 | 4,005 | 4,005 | 4,030 | 3,940 | 246,200 |
| February 10, 2026 | 3,930 | 3,965 | 3,965 | 3,965 | 3,900 | 248,700 |
| February 09, 2026 | 4,040 | 3,950 | 3,950 | 4,040 | 3,945 | 269,900 |
| February 06, 2026 | 3,950 | 3,920 | 3,920 | 4,005 | 3,850 | 598,300 |
| February 05, 2026 | 3,630 | 3,620 | 3,620 | 3,630 | 3,565 | 219,700 |
| February 04, 2026 | 3,570 | 3,570 | 3,570 | 3,610 | 3,560 | 126,000 |
| February 03, 2026 | 3,520 | 3,565 | 3,565 | 3,580 | 3,510 | 183,100 |
| February 02, 2026 | 3,545 | 3,500 | 3,500 | 3,550 | 3,490 | 149,000 |
| January 30, 2026 | 3,500 | 3,495 | 3,495 | 3,515 | 3,470 | 104,300 |
| January 29, 2026 | 3,500 | 3,510 | 3,510 | 3,525 | 3,440 | 152,700 |
| January 28, 2026 | 3,560 | 3,500 | 3,500 | 3,560 | 3,495 | 132,100 |
| January 27, 2026 | 3,550 | 3,575 | 3,575 | 3,585 | 3,530 | 250,100 |
| January 26, 2026 | 3,610 | 3,595 | 3,595 | 3,610 | 3,570 | 174,000 |
| January 23, 2026 | 3,635 | 3,650 | 3,650 | 3,690 | 3,625 | 165,200 |
| January 22, 2026 | 3,640 | 3,635 | 3,635 | 3,670 | 3,615 | 126,800 |
| January 21, 2026 | 3,585 | 3,640 | 3,640 | 3,660 | 3,575 | 151,900 |
| January 20, 2026 | 3,690 | 3,620 | 3,620 | 3,710 | 3,605 | 176,700 |
| January 19, 2026 | 3,735 | 3,620 | 3,620 | 3,735 | 3,585 | 155,000 |
| January 16, 2026 | 3,530 | 3,600 | 3,600 | 3,605 | 3,505 | 116,700 |
| January 15, 2026 | 3,555 | 3,535 | 3,535 | 3,585 | 3,505 | 140,000 |
| January 14, 2026 | 3,525 | 3,550 | 3,550 | 3,580 | 3,520 | 146,900 |
| January 13, 2026 | 3,495 | 3,500 | 3,500 | 3,520 | 3,470 | 113,800 |
| January 09, 2026 | 3,440 | 3,430 | 3,430 | 3,450 | 3,415 | 72,200 |
| January 08, 2026 | 3,445 | 3,455 | 3,455 | 3,470 | 3,425 | 91,600 |
| January 07, 2026 | 3,405 | 3,425 | 3,425 | 3,445 | 3,395 | 82,100 |
| January 06, 2026 | 3,400 | 3,445 | 3,445 | 3,465 | 3,390 | 125,700 |
| January 05, 2026 | 3,395 | 3,380 | 3,380 | 3,425 | 3,380 | 115,600 |
| December 30, 2025 | 3,390 | 3,385 | 3,385 | 3,400 | 3,375 | 82,900 |
| December 29, 2025 | 3,435 | 3,390 | 3,390 | 3,435 | 3,375 | 82,200 |
| December 26, 2025 | 3,415 | 3,425 | 3,425 | 3,430 | 3,395 | 45,500 |
| December 25, 2025 | 3,395 | 3,415 | 3,415 | 3,415 | 3,380 | 45,800 |
| December 24, 2025 | 3,400 | 3,405 | 3,405 | 3,430 | 3,395 | 53,500 |
| December 23, 2025 | 3,390 | 3,415 | 3,415 | 3,435 | 3,375 | 74,700 |
| December 22, 2025 | 3,425 | 3,370 | 3,370 | 3,435 | 3,345 | 98,900 |
| December 19, 2025 | 3,420 | 3,425 | 3,425 | 3,445 | 3,395 | 132,900 |
| December 18, 2025 | 3,365 | 3,405 | 3,405 | 3,415 | 3,355 | 113,300 |
| December 17, 2025 | 3,395 | 3,365 | 3,365 | 3,405 | 3,345 | 108,900 |
| December 16, 2025 | 3,385 | 3,400 | 3,400 | 3,430 | 3,375 | 123,300 |
| December 15, 2025 | 3,450 | 3,405 | 3,405 | 3,450 | 3,375 | 115,400 |
| December 12, 2025 | 3,380 | 3,410 | 3,410 | 3,430 | 3,375 | 113,300 |
| December 11, 2025 | 3,400 | 3,350 | 3,350 | 3,405 | 3,340 | 144,400 |
| December 10, 2025 | 3,435 | 3,360 | 3,360 | 3,440 | 3,355 | 198,400 |
| December 09, 2025 | 3,440 | 3,385 | 3,385 | 3,440 | 3,370 | 245,600 |
| December 08, 2025 | 3,415 | 3,410 | 3,410 | 3,450 | 3,405 | 147,500 |
| December 05, 2025 | 3,350 | 3,375 | 3,375 | 3,400 | 3,330 | 148,800 |
| December 04, 2025 | 3,305 | 3,340 | 3,340 | 3,340 | 3,305 | 113,200 |
| December 03, 2025 | 3,300 | 3,325 | 3,325 | 3,325 | 3,285 | 207,700 |
| December 02, 2025 | 3,350 | 3,320 | 3,320 | 3,355 | 3,270 | 217,600 |
| December 01, 2025 | 3,440 | 3,385 | 3,385 | 3,450 | 3,385 | 184,100 |
| November 28, 2025 | 3,355 | 3,380 | 3,380 | 3,400 | 3,340 | 164,600 |
| November 27, 2025 | 3,340 | 3,320 | 3,320 | 3,360 | 3,320 | 140,400 |
| November 26, 2025 | 3,280 | 3,320 | 3,320 | 3,320 | 3,275 | 115,500 |
| November 25, 2025 | 3,300 | 3,250 | 3,250 | 3,305 | 3,235 | 117,700 |
| November 21, 2025 | 3,220 | 3,310 | 3,310 | 3,315 | 3,220 | 125,400 |