4,575.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,505 | 4,575 | 4,575 | 4,605 | 4,420 | 94,400 |
| February 19, 2026 | 4,600 | 4,575 | 4,575 | 4,600 | 4,480 | 78,500 |
| February 18, 2026 | 4,580 | 4,600 | 4,600 | 4,650 | 4,535 | 102,900 |
| February 17, 2026 | 4,490 | 4,530 | 4,530 | 4,575 | 4,380 | 122,300 |
| February 16, 2026 | 4,395 | 4,480 | 4,480 | 4,515 | 4,285 | 142,700 |
| February 13, 2026 | 4,720 | 4,380 | 4,380 | 4,720 | 4,210 | 387,200 |
| February 12, 2026 | 4,210 | 4,300 | 4,300 | 4,310 | 4,110 | 185,800 |
| February 10, 2026 | 4,075 | 4,160 | 4,160 | 4,175 | 4,065 | 89,800 |
| February 09, 2026 | 4,035 | 4,080 | 4,080 | 4,090 | 4,000 | 103,700 |
| February 06, 2026 | 3,760 | 3,935 | 3,935 | 3,935 | 3,735 | 149,100 |
| February 05, 2026 | 3,780 | 3,760 | 3,760 | 3,785 | 3,690 | 88,000 |
| February 04, 2026 | 3,715 | 3,710 | 3,710 | 3,760 | 3,685 | 91,700 |
| February 03, 2026 | 3,645 | 3,740 | 3,740 | 3,750 | 3,625 | 94,700 |
| February 02, 2026 | 3,635 | 3,600 | 3,600 | 3,705 | 3,595 | 71,600 |
| January 30, 2026 | 3,655 | 3,600 | 3,600 | 3,655 | 3,580 | 51,200 |
| January 29, 2026 | 3,675 | 3,655 | 3,655 | 3,695 | 3,595 | 65,300 |
| January 28, 2026 | 3,775 | 3,675 | 3,675 | 3,775 | 3,660 | 61,600 |
| January 27, 2026 | 3,795 | 3,780 | 3,780 | 3,800 | 3,750 | 55,000 |
| January 26, 2026 | 3,880 | 3,820 | 3,820 | 3,895 | 3,805 | 80,700 |
| January 23, 2026 | 3,880 | 3,950 | 3,950 | 3,965 | 3,870 | 65,000 |
| January 22, 2026 | 3,860 | 3,900 | 3,900 | 4,010 | 3,830 | 88,300 |
| January 21, 2026 | 3,700 | 3,820 | 3,820 | 3,845 | 3,690 | 56,900 |
| January 20, 2026 | 3,895 | 3,800 | 3,800 | 3,930 | 3,770 | 68,200 |
| January 19, 2026 | 3,850 | 3,895 | 3,895 | 3,925 | 3,815 | 69,300 |
| January 16, 2026 | 3,790 | 3,840 | 3,840 | 3,850 | 3,755 | 72,600 |
| January 15, 2026 | 3,725 | 3,775 | 3,775 | 3,785 | 3,725 | 52,600 |
| January 14, 2026 | 3,685 | 3,765 | 3,765 | 3,765 | 3,680 | 51,300 |
| January 13, 2026 | 3,690 | 3,685 | 3,685 | 3,710 | 3,645 | 58,400 |
| January 09, 2026 | 3,595 | 3,620 | 3,620 | 3,625 | 3,555 | 52,900 |
| January 08, 2026 | 3,585 | 3,595 | 3,595 | 3,625 | 3,565 | 65,900 |
| January 07, 2026 | 3,595 | 3,580 | 3,580 | 3,620 | 3,560 | 54,900 |
| January 06, 2026 | 3,580 | 3,620 | 3,620 | 3,665 | 3,570 | 69,900 |
| January 05, 2026 | 3,460 | 3,555 | 3,555 | 3,580 | 3,460 | 77,600 |
| December 30, 2025 | 3,475 | 3,460 | 3,460 | 3,500 | 3,440 | 42,200 |
| December 29, 2025 | 3,470 | 3,475 | 3,475 | 3,500 | 3,445 | 53,600 |
| December 26, 2025 | 3,530 | 3,485 | 3,485 | 3,560 | 3,460 | 43,300 |
| December 25, 2025 | 3,515 | 3,520 | 3,520 | 3,530 | 3,465 | 45,100 |
| December 24, 2025 | 3,470 | 3,480 | 3,480 | 3,490 | 3,450 | 40,200 |
| December 23, 2025 | 3,485 | 3,450 | 3,450 | 3,495 | 3,440 | 36,500 |
| December 22, 2025 | 3,515 | 3,485 | 3,485 | 3,530 | 3,460 | 63,000 |
| December 19, 2025 | 3,410 | 3,495 | 3,495 | 3,510 | 3,405 | 134,800 |
| December 18, 2025 | 3,420 | 3,390 | 3,390 | 3,420 | 3,330 | 54,600 |
| December 17, 2025 | 3,400 | 3,410 | 3,410 | 3,425 | 3,330 | 70,200 |
| December 16, 2025 | 3,395 | 3,370 | 3,370 | 3,420 | 3,355 | 64,800 |
| December 15, 2025 | 3,405 | 3,420 | 3,420 | 3,420 | 3,355 | 32,600 |
| December 12, 2025 | 3,405 | 3,410 | 3,410 | 3,420 | 3,350 | 61,700 |
| December 11, 2025 | 3,410 | 3,340 | 3,340 | 3,435 | 3,335 | 68,200 |
| December 10, 2025 | 3,350 | 3,400 | 3,400 | 3,420 | 3,320 | 119,900 |
| December 09, 2025 | 3,275 | 3,325 | 3,325 | 3,325 | 3,255 | 60,700 |
| December 08, 2025 | 3,245 | 3,275 | 3,275 | 3,315 | 3,245 | 75,400 |
| December 05, 2025 | 3,200 | 3,275 | 3,275 | 3,295 | 3,165 | 80,800 |
| December 04, 2025 | 3,240 | 3,200 | 3,200 | 3,295 | 3,170 | 190,400 |
| December 03, 2025 | 3,265 | 3,220 | 3,220 | 3,285 | 3,220 | 83,100 |
| December 02, 2025 | 3,315 | 3,235 | 3,235 | 3,320 | 3,215 | 113,300 |
| December 01, 2025 | 3,230 | 3,370 | 3,370 | 3,375 | 3,175 | 155,100 |
| November 28, 2025 | 3,160 | 3,205 | 3,205 | 3,235 | 3,140 | 101,200 |
| November 27, 2025 | 3,070 | 3,170 | 3,170 | 3,170 | 3,060 | 105,900 |
| November 26, 2025 | 3,050 | 3,070 | 3,070 | 3,075 | 3,035 | 76,600 |
| November 25, 2025 | 3,065 | 3,025 | 3,025 | 3,075 | 3,020 | 104,500 |
| November 21, 2025 | 2,881 | 3,025 | 3,025 | 3,025 | 2,881 | 126,100 |