3,385.00
-5(-0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,375 | 3,385 | 3,385 | 3,385 | 3,340 | 51,800 |
| February 19, 2026 | 3,350 | 3,390 | 3,390 | 3,390 | 3,315 | 90,400 |
| February 18, 2026 | 3,350 | 3,350 | 3,350 | 3,355 | 3,335 | 43,200 |
| February 17, 2026 | 3,345 | 3,355 | 3,355 | 3,370 | 3,340 | 50,400 |
| February 16, 2026 | 3,355 | 3,345 | 3,345 | 3,355 | 3,330 | 48,100 |
| February 13, 2026 | 3,380 | 3,365 | 3,365 | 3,395 | 3,325 | 70,000 |
| February 12, 2026 | 3,340 | 3,365 | 3,365 | 3,375 | 3,330 | 75,200 |
| February 10, 2026 | 3,310 | 3,340 | 3,340 | 3,365 | 3,310 | 99,700 |
| February 09, 2026 | 3,315 | 3,330 | 3,330 | 3,330 | 3,245 | 159,800 |
| February 06, 2026 | 3,260 | 3,275 | 3,275 | 3,275 | 3,230 | 96,400 |
| February 05, 2026 | 3,235 | 3,235 | 3,235 | 3,255 | 3,230 | 74,700 |
| February 04, 2026 | 3,215 | 3,215 | 3,215 | 3,230 | 3,180 | 103,200 |
| February 03, 2026 | 3,200 | 3,180 | 3,180 | 3,220 | 3,180 | 74,800 |
| February 02, 2026 | 3,180 | 3,195 | 3,195 | 3,215 | 3,155 | 110,600 |
| January 30, 2026 | 3,135 | 3,150 | 3,150 | 3,150 | 3,115 | 63,400 |
| January 29, 2026 | 3,125 | 3,135 | 3,135 | 3,145 | 3,085 | 62,800 |
| January 28, 2026 | 3,200 | 3,135 | 3,135 | 3,200 | 3,135 | 75,100 |
| January 27, 2026 | 3,200 | 3,205 | 3,205 | 3,215 | 3,170 | 95,000 |
| January 26, 2026 | 3,230 | 3,200 | 3,200 | 3,235 | 3,195 | 69,100 |
| January 23, 2026 | 3,225 | 3,235 | 3,235 | 3,240 | 3,200 | 95,900 |
| January 22, 2026 | 3,185 | 3,220 | 3,220 | 3,225 | 3,175 | 100,100 |
| January 21, 2026 | 3,175 | 3,175 | 3,175 | 3,180 | 3,145 | 117,100 |
| January 20, 2026 | 3,180 | 3,190 | 3,190 | 3,200 | 3,175 | 90,600 |
| January 19, 2026 | 3,130 | 3,155 | 3,155 | 3,170 | 3,130 | 101,000 |
| January 16, 2026 | 3,120 | 3,130 | 3,130 | 3,130 | 3,100 | 113,300 |
| January 15, 2026 | 3,105 | 3,110 | 3,110 | 3,140 | 3,105 | 107,900 |
| January 14, 2026 | 3,100 | 3,110 | 3,110 | 3,115 | 3,090 | 118,500 |
| January 13, 2026 | 3,095 | 3,100 | 3,100 | 3,115 | 3,065 | 143,200 |
| January 09, 2026 | 3,100 | 3,085 | 3,085 | 3,115 | 3,075 | 125,900 |
| January 08, 2026 | 3,085 | 3,090 | 3,090 | 3,100 | 3,060 | 212,100 |
| January 07, 2026 | 3,030 | 3,035 | 3,035 | 3,055 | 3,010 | 110,600 |
| January 06, 2026 | 3,055 | 3,030 | 3,030 | 3,095 | 3,020 | 207,300 |
| January 05, 2026 | 3,000 | 3,050 | 3,050 | 3,060 | 2,998 | 312,500 |
| December 30, 2025 | 3,015 | 3,015 | 3,015 | 3,030 | 2,995 | 139,600 |
| December 29, 2025 | 3,000 | 3,015 | 3,015 | 3,015 | 2,971 | 156,500 |
| December 26, 2025 | 2,980 | 2,993 | 2,993 | 3,005 | 2,980 | 145,600 |
| December 25, 2025 | 2,949 | 2,970 | 2,970 | 2,970 | 2,934 | 215,500 |
| December 24, 2025 | 2,901 | 2,937 | 2,937 | 2,941 | 2,901 | 274,100 |
| December 23, 2025 | 2,868 | 2,891 | 2,891 | 2,914 | 2,868 | 276,200 |
| December 22, 2025 | 2,879 | 2,868 | 2,868 | 2,879 | 2,858 | 147,100 |
| December 19, 2025 | 2,878 | 2,872 | 2,872 | 2,878 | 2,857 | 155,400 |
| December 18, 2025 | 2,840 | 2,873 | 2,873 | 2,878 | 2,840 | 281,400 |
| December 17, 2025 | 2,838 | 2,837 | 2,837 | 2,844 | 2,825 | 199,800 |
| December 16, 2025 | 2,855 | 2,838 | 2,838 | 2,859 | 2,838 | 328,900 |
| December 15, 2025 | 2,860 | 2,854 | 2,854 | 2,865 | 2,828 | 1.07M |
| December 12, 2025 | 2,856 | 2,868 | 2,868 | 2,869 | 2,854 | 110,100 |
| December 11, 2025 | 2,880 | 2,853 | 2,853 | 2,886 | 2,853 | 126,800 |
| December 10, 2025 | 2,869 | 2,884 | 2,884 | 2,888 | 2,860 | 237,600 |
| December 09, 2025 | 2,890 | 2,863 | 2,863 | 2,900 | 2,856 | 402,000 |
| December 08, 2025 | 2,856 | 2,879 | 2,879 | 2,884 | 2,856 | 393,100 |
| December 05, 2025 | 2,870 | 2,855 | 2,855 | 2,878 | 2,851 | 140,200 |
| December 04, 2025 | 2,887 | 2,875 | 2,875 | 2,888 | 2,871 | 119,700 |
| December 03, 2025 | 2,878 | 2,893 | 2,893 | 2,907 | 2,877 | 163,800 |
| December 02, 2025 | 2,915 | 2,882 | 2,882 | 2,932 | 2,882 | 225,400 |
| December 01, 2025 | 2,915 | 2,915 | 2,915 | 2,971 | 2,913 | 382,700 |
| November 28, 2025 | 3,095 | 3,105 | 3,105 | 3,120 | 3,090 | 29,100 |
| November 27, 2025 | 3,090 | 3,095 | 3,095 | 3,095 | 3,080 | 18,500 |
| November 26, 2025 | 3,080 | 3,080 | 3,080 | 3,090 | 3,065 | 24,000 |
| November 25, 2025 | 3,060 | 3,065 | 3,065 | 3,075 | 3,035 | 35,000 |
| November 21, 2025 | 3,010 | 3,050 | 3,050 | 3,055 | 3,010 | 83,100 |