4,994.00
+118(+2.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,870 | 4,994 | 4,994 | 5,020 | 4,800 | 863,700 |
| February 19, 2026 | 4,898 | 4,876 | 4,876 | 4,968 | 4,840 | 1.06M |
| February 18, 2026 | 4,975 | 4,968 | 4,968 | 5,062 | 4,926 | 801,900 |
| February 17, 2026 | 5,208 | 5,013 | 5,013 | 5,224 | 5,013 | 1.13M |
| February 16, 2026 | 5,249 | 5,305 | 5,305 | 5,319 | 5,105 | 723,900 |
| February 13, 2026 | 5,633 | 5,149 | 5,149 | 5,749 | 5,123 | 2.19M |
| February 12, 2026 | 5,535 | 5,683 | 5,683 | 5,710 | 5,526 | 1.35M |
| February 10, 2026 | 5,344 | 5,453 | 5,453 | 5,490 | 5,285 | 912,900 |
| February 09, 2026 | 5,139 | 5,275 | 5,275 | 5,355 | 5,060 | 1.07M |
| February 06, 2026 | 4,752 | 4,969 | 4,969 | 4,985 | 4,732 | 773,000 |
| February 05, 2026 | 4,684 | 4,764 | 4,764 | 4,765 | 4,631 | 616,800 |
| February 04, 2026 | 4,700 | 4,661 | 4,661 | 4,724 | 4,637 | 455,100 |
| February 03, 2026 | 4,580 | 4,697 | 4,697 | 4,752 | 4,568 | 923,200 |
| February 02, 2026 | 4,540 | 4,563 | 4,563 | 4,614 | 4,488 | 512,000 |
| January 30, 2026 | 4,506 | 4,470 | 4,470 | 4,518 | 4,443 | 423,500 |
| January 29, 2026 | 4,514 | 4,512 | 4,512 | 4,594 | 4,415 | 544,500 |
| January 28, 2026 | 4,528 | 4,560 | 4,560 | 4,594 | 4,497 | 439,400 |
| January 27, 2026 | 4,550 | 4,593 | 4,593 | 4,603 | 4,492 | 445,800 |
| January 26, 2026 | 4,615 | 4,582 | 4,582 | 4,670 | 4,566 | 406,800 |
| January 23, 2026 | 4,640 | 4,678 | 4,678 | 4,737 | 4,628 | 349,300 |
| January 22, 2026 | 4,683 | 4,642 | 4,642 | 4,702 | 4,616 | 528,900 |
| January 21, 2026 | 4,601 | 4,662 | 4,662 | 4,690 | 4,601 | 373,000 |
| January 20, 2026 | 4,747 | 4,693 | 4,693 | 4,773 | 4,636 | 430,700 |
| January 19, 2026 | 4,806 | 4,773 | 4,773 | 4,822 | 4,742 | 353,100 |
| January 16, 2026 | 4,801 | 4,820 | 4,820 | 4,849 | 4,747 | 359,800 |
| January 15, 2026 | 4,811 | 4,803 | 4,803 | 4,890 | 4,797 | 373,500 |
| January 14, 2026 | 4,835 | 4,827 | 4,827 | 4,838 | 4,753 | 290,800 |
| January 13, 2026 | 4,801 | 4,795 | 4,795 | 4,801 | 4,726 | 314,400 |
| January 09, 2026 | 4,700 | 4,695 | 4,695 | 4,711 | 4,621 | 301,700 |
| January 08, 2026 | 4,700 | 4,715 | 4,715 | 4,786 | 4,700 | 333,700 |
| January 07, 2026 | 4,621 | 4,705 | 4,705 | 4,711 | 4,590 | 526,200 |
| January 06, 2026 | 4,654 | 4,739 | 4,739 | 4,792 | 4,577 | 665,200 |
| January 05, 2026 | 4,546 | 4,546 | 4,546 | 4,607 | 4,513 | 383,900 |
| December 30, 2025 | 4,462 | 4,450 | 4,450 | 4,509 | 4,430 | 180,300 |
| December 29, 2025 | 4,449 | 4,445 | 4,445 | 4,470 | 4,414 | 297,700 |
| December 26, 2025 | 4,477 | 4,417 | 4,417 | 4,493 | 4,389 | 350,300 |
| December 25, 2025 | 4,497 | 4,469 | 4,469 | 4,512 | 4,438 | 279,700 |
| December 24, 2025 | 4,438 | 4,459 | 4,459 | 4,497 | 4,410 | 403,300 |
| December 23, 2025 | 4,435 | 4,407 | 4,407 | 4,440 | 4,382 | 390,700 |
| December 22, 2025 | 4,598 | 4,456 | 4,456 | 4,602 | 4,425 | 519,100 |
| December 19, 2025 | 4,485 | 4,559 | 4,559 | 4,566 | 4,475 | 511,600 |
| December 18, 2025 | 4,449 | 4,485 | 4,485 | 4,507 | 4,436 | 332,100 |
| December 17, 2025 | 4,540 | 4,466 | 4,466 | 4,545 | 4,424 | 264,900 |
| December 16, 2025 | 4,627 | 4,512 | 4,512 | 4,643 | 4,490 | 443,500 |
| December 15, 2025 | 4,642 | 4,659 | 4,659 | 4,659 | 4,533 | 492,200 |
| December 12, 2025 | 4,484 | 4,624 | 4,624 | 4,624 | 4,450 | 458,200 |
| December 11, 2025 | 4,564 | 4,414 | 4,414 | 4,564 | 4,408 | 517,700 |
| December 10, 2025 | 4,524 | 4,534 | 4,534 | 4,588 | 4,493 | 343,200 |
| December 09, 2025 | 4,541 | 4,498 | 4,498 | 4,564 | 4,471 | 308,700 |
| December 08, 2025 | 4,498 | 4,533 | 4,533 | 4,586 | 4,465 | 379,300 |
| December 05, 2025 | 4,386 | 4,448 | 4,448 | 4,491 | 4,374 | 449,600 |
| December 04, 2025 | 4,347 | 4,380 | 4,380 | 4,404 | 4,337 | 435,700 |
| December 03, 2025 | 4,400 | 4,319 | 4,319 | 4,426 | 4,256 | 729,700 |
| December 02, 2025 | 4,422 | 4,363 | 4,363 | 4,424 | 4,336 | 356,500 |
| December 01, 2025 | 4,561 | 4,428 | 4,428 | 4,574 | 4,397 | 575,700 |
| November 28, 2025 | 4,573 | 4,542 | 4,542 | 4,600 | 4,518 | 337,400 |
| November 27, 2025 | 4,425 | 4,552 | 4,552 | 4,622 | 4,406 | 604,100 |
| November 26, 2025 | 4,400 | 4,386 | 4,386 | 4,423 | 4,352 | 294,500 |
| November 25, 2025 | 4,396 | 4,366 | 4,366 | 4,424 | 4,323 | 306,100 |
| November 21, 2025 | 4,332 | 4,395 | 4,395 | 4,401 | 4,330 | 482,900 |