3,890.00
+40(+1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,820 | 3,890 | 3,890 | 3,890 | 3,795 | 134,400 |
| February 19, 2026 | 3,710 | 3,850 | 3,850 | 3,860 | 3,695 | 144,400 |
| February 18, 2026 | 3,695 | 3,775 | 3,775 | 3,795 | 3,690 | 133,700 |
| February 17, 2026 | 3,720 | 3,690 | 3,690 | 3,750 | 3,645 | 180,100 |
| February 16, 2026 | 3,730 | 3,765 | 3,765 | 3,800 | 3,705 | 200,700 |
| February 13, 2026 | 3,980 | 3,770 | 3,770 | 4,025 | 3,740 | 481,800 |
| February 12, 2026 | 3,980 | 4,050 | 4,050 | 4,400 | 3,850 | 1.37M |
| February 10, 2026 | 3,790 | 3,920 | 3,920 | 3,920 | 3,790 | 218,600 |
| February 09, 2026 | 3,780 | 3,770 | 3,770 | 3,795 | 3,700 | 141,800 |
| February 06, 2026 | 3,515 | 3,665 | 3,665 | 3,665 | 3,515 | 155,400 |
| February 05, 2026 | 3,490 | 3,510 | 3,510 | 3,565 | 3,460 | 156,400 |
| February 04, 2026 | 3,415 | 3,430 | 3,430 | 3,480 | 3,400 | 115,400 |
| February 03, 2026 | 3,335 | 3,415 | 3,415 | 3,425 | 3,330 | 92,800 |
| February 02, 2026 | 3,335 | 3,275 | 3,275 | 3,385 | 3,260 | 107,800 |
| January 30, 2026 | 3,420 | 3,285 | 3,285 | 3,420 | 3,275 | 168,000 |
| January 29, 2026 | 3,395 | 3,405 | 3,405 | 3,455 | 3,330 | 98,700 |
| January 28, 2026 | 3,450 | 3,405 | 3,405 | 3,460 | 3,380 | 80,700 |
| January 27, 2026 | 3,435 | 3,465 | 3,465 | 3,490 | 3,410 | 75,400 |
| January 26, 2026 | 3,490 | 3,445 | 3,445 | 3,520 | 3,430 | 96,500 |
| January 23, 2026 | 3,565 | 3,560 | 3,560 | 3,595 | 3,535 | 105,600 |
| January 22, 2026 | 3,505 | 3,565 | 3,565 | 3,600 | 3,465 | 149,000 |
| January 21, 2026 | 3,330 | 3,480 | 3,480 | 3,515 | 3,325 | 117,400 |
| January 20, 2026 | 3,490 | 3,400 | 3,400 | 3,495 | 3,380 | 134,700 |
| January 19, 2026 | 3,425 | 3,495 | 3,495 | 3,500 | 3,400 | 157,500 |
| January 16, 2026 | 3,360 | 3,395 | 3,395 | 3,405 | 3,310 | 82,100 |
| January 15, 2026 | 3,330 | 3,360 | 3,360 | 3,380 | 3,330 | 90,700 |
| January 14, 2026 | 3,320 | 3,330 | 3,330 | 3,330 | 3,280 | 79,800 |
| January 13, 2026 | 3,335 | 3,295 | 3,295 | 3,345 | 3,265 | 90,200 |
| January 09, 2026 | 3,275 | 3,255 | 3,255 | 3,280 | 3,195 | 102,400 |
| January 08, 2026 | 3,300 | 3,295 | 3,295 | 3,335 | 3,280 | 66,200 |
| January 07, 2026 | 3,190 | 3,315 | 3,315 | 3,330 | 3,175 | 151,200 |
| January 06, 2026 | 3,210 | 3,250 | 3,250 | 3,280 | 3,200 | 78,200 |
| January 05, 2026 | 3,180 | 3,205 | 3,205 | 3,235 | 3,155 | 87,200 |
| December 30, 2025 | 3,170 | 3,145 | 3,145 | 3,180 | 3,145 | 65,900 |
| December 29, 2025 | 3,230 | 3,185 | 3,185 | 3,245 | 3,160 | 99,100 |
| December 26, 2025 | 3,200 | 3,195 | 3,195 | 3,210 | 3,160 | 81,100 |
| December 25, 2025 | 3,190 | 3,180 | 3,180 | 3,195 | 3,145 | 61,700 |
| December 24, 2025 | 3,180 | 3,180 | 3,180 | 3,220 | 3,180 | 61,200 |
| December 23, 2025 | 3,220 | 3,200 | 3,200 | 3,225 | 3,185 | 76,300 |
| December 22, 2025 | 3,275 | 3,240 | 3,240 | 3,315 | 3,220 | 211,200 |
| December 19, 2025 | 3,155 | 3,250 | 3,250 | 3,300 | 3,145 | 162,000 |
| December 18, 2025 | 3,095 | 3,140 | 3,140 | 3,145 | 3,065 | 57,400 |
| December 17, 2025 | 3,135 | 3,110 | 3,110 | 3,135 | 3,055 | 93,600 |
| December 16, 2025 | 3,215 | 3,120 | 3,120 | 3,215 | 3,115 | 76,100 |
| December 15, 2025 | 3,215 | 3,215 | 3,215 | 3,225 | 3,155 | 82,300 |
| December 12, 2025 | 3,100 | 3,225 | 3,225 | 3,230 | 3,085 | 173,300 |
| December 11, 2025 | 3,110 | 3,060 | 3,060 | 3,135 | 3,050 | 79,700 |
| December 10, 2025 | 3,165 | 3,105 | 3,105 | 3,180 | 3,105 | 76,000 |
| December 09, 2025 | 3,130 | 3,155 | 3,155 | 3,155 | 3,110 | 95,200 |
| December 08, 2025 | 3,085 | 3,125 | 3,125 | 3,130 | 3,055 | 114,500 |
| December 05, 2025 | 3,040 | 3,085 | 3,085 | 3,120 | 3,035 | 148,000 |
| December 04, 2025 | 3,045 | 3,040 | 3,040 | 3,065 | 3,025 | 78,400 |
| December 03, 2025 | 3,050 | 3,035 | 3,035 | 3,060 | 2,982 | 112,000 |
| December 02, 2025 | 3,100 | 3,035 | 3,035 | 3,105 | 3,000 | 167,400 |
| December 01, 2025 | 3,175 | 3,140 | 3,140 | 3,175 | 3,070 | 149,600 |
| November 28, 2025 | 3,120 | 3,180 | 3,180 | 3,180 | 3,115 | 102,800 |
| November 27, 2025 | 3,100 | 3,135 | 3,135 | 3,195 | 3,095 | 175,300 |
| November 26, 2025 | 3,030 | 3,085 | 3,085 | 3,085 | 3,015 | 90,900 |
| November 25, 2025 | 3,015 | 3,030 | 3,030 | 3,040 | 2,986 | 135,600 |
| November 21, 2025 | 2,886 | 3,010 | 3,010 | 3,010 | 2,886 | 166,600 |