3,753.00
-24(-0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,755 | 3,753 | 3,753 | 3,760 | 3,707 | 2.22M |
| February 19, 2026 | 3,760 | 3,777 | 3,777 | 3,782 | 3,730 | 1.96M |
| February 18, 2026 | 3,733 | 3,792 | 3,792 | 3,797 | 3,733 | 2.4M |
| February 17, 2026 | 3,721 | 3,719 | 3,719 | 3,729 | 3,697 | 1.59M |
| February 16, 2026 | 3,741 | 3,692 | 3,692 | 3,741 | 3,679 | 1.89M |
| February 13, 2026 | 3,771 | 3,742 | 3,742 | 3,780 | 3,728 | 2.83M |
| February 12, 2026 | 3,713 | 3,762 | 3,762 | 3,763 | 3,713 | 3.4M |
| February 10, 2026 | 3,618 | 3,698 | 3,698 | 3,698 | 3,609 | 3.58M |
| February 09, 2026 | 3,652 | 3,640 | 3,640 | 3,674 | 3,621 | 4.37M |
| February 06, 2026 | 3,583 | 3,623 | 3,623 | 3,623 | 3,556 | 3.79M |
| February 05, 2026 | 3,560 | 3,583 | 3,583 | 3,585 | 3,545 | 4.55M |
| February 04, 2026 | 3,454 | 3,506 | 3,506 | 3,530 | 3,450 | 4.95M |
| February 03, 2026 | 3,448 | 3,490 | 3,490 | 3,490 | 3,444 | 2.86M |
| February 02, 2026 | 3,473 | 3,447 | 3,447 | 3,482 | 3,436 | 2.88M |
| January 30, 2026 | 3,443 | 3,438 | 3,438 | 3,446 | 3,405 | 3.39M |
| January 29, 2026 | 3,372 | 3,420 | 3,420 | 3,425 | 3,358 | 6.79M |
| January 28, 2026 | 3,500 | 3,478 | 3,478 | 3,521 | 3,477 | 10.1M |
| January 27, 2026 | 3,518 | 3,528 | 3,528 | 3,528 | 3,500 | 6.76M |
| January 26, 2026 | 3,524 | 3,520 | 3,520 | 3,552 | 3,511 | 5.4M |
| January 23, 2026 | 3,606 | 3,575 | 3,575 | 3,614 | 3,570 | 3.77M |
| January 22, 2026 | 3,562 | 3,594 | 3,594 | 3,601 | 3,551 | 3.08M |
| January 21, 2026 | 3,550 | 3,560 | 3,560 | 3,565 | 3,532 | 3.7M |
| January 20, 2026 | 3,616 | 3,593 | 3,593 | 3,617 | 3,590 | 3.62M |
| January 19, 2026 | 3,628 | 3,616 | 3,616 | 3,630 | 3,593 | 3.33M |
| January 16, 2026 | 3,609 | 3,647 | 3,647 | 3,652 | 3,596 | 2.86M |
| January 15, 2026 | 3,596 | 3,631 | 3,631 | 3,640 | 3,590 | 2.92M |
| January 14, 2026 | 3,610 | 3,579 | 3,579 | 3,615 | 3,579 | 3.67M |
| January 13, 2026 | 3,560 | 3,593 | 3,593 | 3,593 | 3,537 | 3.92M |
| January 09, 2026 | 3,520 | 3,510 | 3,510 | 3,527 | 3,500 | 2.65M |
| January 08, 2026 | 3,495 | 3,480 | 3,480 | 3,505 | 3,477 | 3.77M |
| January 07, 2026 | 3,524 | 3,512 | 3,512 | 3,529 | 3,507 | 2.93M |
| January 06, 2026 | 3,503 | 3,524 | 3,524 | 3,555 | 3,502 | 3.13M |
| January 05, 2026 | 3,531 | 3,502 | 3,502 | 3,538 | 3,496 | 3.14M |
| December 30, 2025 | 3,514 | 3,498 | 3,498 | 3,535 | 3,493 | 2.41M |
| December 29, 2025 | 3,498 | 3,505 | 3,505 | 3,510 | 3,476 | 1.57M |
| December 26, 2025 | 3,497 | 3,474 | 3,474 | 3,512 | 3,474 | 1.38M |
| December 25, 2025 | 3,461 | 3,481 | 3,481 | 3,486 | 3,452 | 1.19M |
| December 24, 2025 | 3,442 | 3,432 | 3,432 | 3,446 | 3,428 | 1.39M |
| December 23, 2025 | 3,430 | 3,429 | 3,429 | 3,445 | 3,420 | 1.37M |
| December 22, 2025 | 3,428 | 3,422 | 3,422 | 3,438 | 3,412 | 1.88M |
| December 19, 2025 | 3,439 | 3,428 | 3,428 | 3,451 | 3,427 | 2.98M |
| December 18, 2025 | 3,411 | 3,442 | 3,442 | 3,459 | 3,400 | 2.56M |
| December 17, 2025 | 3,424 | 3,412 | 3,412 | 3,436 | 3,408 | 1.71M |
| December 16, 2025 | 3,485 | 3,442 | 3,442 | 3,485 | 3,442 | 1.64M |
| December 15, 2025 | 3,460 | 3,487 | 3,487 | 3,488 | 3,448 | 2.11M |
| December 12, 2025 | 3,399 | 3,460 | 3,460 | 3,470 | 3,396 | 2.17M |
| December 11, 2025 | 3,460 | 3,417 | 3,417 | 3,464 | 3,414 | 1.46M |
| December 10, 2025 | 3,404 | 3,429 | 3,429 | 3,430 | 3,403 | 1.56M |
| December 09, 2025 | 3,415 | 3,415 | 3,415 | 3,423 | 3,390 | 1.53M |
| December 08, 2025 | 3,350 | 3,408 | 3,408 | 3,418 | 3,334 | 1.97M |
| December 05, 2025 | 3,364 | 3,342 | 3,342 | 3,392 | 3,334 | 2.11M |
| December 04, 2025 | 3,366 | 3,409 | 3,409 | 3,431 | 3,353 | 3.2M |
| December 03, 2025 | 3,407 | 3,389 | 3,389 | 3,420 | 3,388 | 1.53M |
| December 02, 2025 | 3,419 | 3,430 | 3,430 | 3,434 | 3,393 | 1.68M |
| December 01, 2025 | 3,480 | 3,409 | 3,409 | 3,492 | 3,401 | 2.61M |
| November 28, 2025 | 3,467 | 3,497 | 3,497 | 3,497 | 3,462 | 1.44M |
| November 27, 2025 | 3,480 | 3,480 | 3,480 | 3,486 | 3,463 | 1.23M |
| November 26, 2025 | 3,435 | 3,460 | 3,460 | 3,483 | 3,421 | 2.54M |
| November 25, 2025 | 3,381 | 3,393 | 3,393 | 3,405 | 3,353 | 1.97M |
| November 21, 2025 | 3,297 | 3,376 | 3,376 | 3,388 | 3,294 | 3.59M |