3,384.00
+3(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,380 | 3,384 | 3,384 | 3,402 | 3,351 | 459,700 |
| February 19, 2026 | 3,375 | 3,381 | 3,381 | 3,418 | 3,350 | 432,500 |
| February 18, 2026 | 3,343 | 3,390 | 3,390 | 3,405 | 3,337 | 505,500 |
| February 17, 2026 | 3,441 | 3,383 | 3,383 | 3,469 | 3,368 | 528,100 |
| February 16, 2026 | 3,498 | 3,438 | 3,438 | 3,515 | 3,413 | 725,900 |
| February 13, 2026 | 3,643 | 3,530 | 3,530 | 3,649 | 3,444 | 1.08M |
| February 12, 2026 | 3,500 | 3,585 | 3,585 | 3,618 | 3,492 | 821,100 |
| February 10, 2026 | 3,500 | 3,509 | 3,509 | 3,534 | 3,463 | 484,300 |
| February 09, 2026 | 3,524 | 3,522 | 3,522 | 3,573 | 3,507 | 661,800 |
| February 06, 2026 | 3,518 | 3,519 | 3,519 | 3,525 | 3,452 | 460,200 |
| February 05, 2026 | 3,431 | 3,464 | 3,464 | 3,480 | 3,390 | 602,400 |
| February 04, 2026 | 3,339 | 3,361 | 3,361 | 3,396 | 3,313 | 610,900 |
| February 03, 2026 | 3,323 | 3,329 | 3,329 | 3,358 | 3,312 | 632,000 |
| February 02, 2026 | 3,318 | 3,348 | 3,348 | 3,365 | 3,289 | 670,600 |
| January 30, 2026 | 3,268 | 3,264 | 3,264 | 3,277 | 3,245 | 438,900 |
| January 29, 2026 | 3,231 | 3,248 | 3,248 | 3,248 | 3,204 | 463,900 |
| January 28, 2026 | 3,340 | 3,276 | 3,276 | 3,358 | 3,272 | 550,500 |
| January 27, 2026 | 3,400 | 3,382 | 3,382 | 3,418 | 3,373 | 391,600 |
| January 26, 2026 | 3,464 | 3,430 | 3,430 | 3,472 | 3,402 | 364,600 |
| January 23, 2026 | 3,432 | 3,443 | 3,443 | 3,468 | 3,428 | 340,500 |
| January 22, 2026 | 3,456 | 3,446 | 3,446 | 3,475 | 3,422 | 551,000 |
| January 21, 2026 | 3,564 | 3,476 | 3,476 | 3,594 | 3,454 | 685,100 |
| January 20, 2026 | 3,580 | 3,560 | 3,560 | 3,618 | 3,496 | 1.04M |
| January 19, 2026 | 3,408 | 3,498 | 3,498 | 3,586 | 3,396 | 1.15M |
| January 16, 2026 | 3,331 | 3,338 | 3,338 | 3,347 | 3,309 | 325,200 |
| January 15, 2026 | 3,360 | 3,350 | 3,350 | 3,381 | 3,335 | 268,000 |
| January 14, 2026 | 3,308 | 3,342 | 3,342 | 3,357 | 3,301 | 349,000 |
| January 13, 2026 | 3,317 | 3,334 | 3,334 | 3,363 | 3,302 | 398,700 |
| January 09, 2026 | 3,298 | 3,309 | 3,309 | 3,322 | 3,296 | 310,900 |
| January 08, 2026 | 3,320 | 3,298 | 3,298 | 3,331 | 3,266 | 311,100 |
| January 07, 2026 | 3,309 | 3,320 | 3,320 | 3,346 | 3,298 | 362,500 |
| January 06, 2026 | 3,302 | 3,364 | 3,364 | 3,369 | 3,302 | 320,400 |
| January 05, 2026 | 3,281 | 3,328 | 3,328 | 3,328 | 3,276 | 349,900 |
| December 30, 2025 | 3,338 | 3,293 | 3,293 | 3,346 | 3,293 | 287,100 |
| December 29, 2025 | 3,366 | 3,337 | 3,337 | 3,372 | 3,337 | 378,300 |
| December 26, 2025 | 3,414 | 3,403 | 3,353 | 3,419 | 3,385 | 588,700 |
| December 25, 2025 | 3,394 | 3,391 | 3,391 | 3,410 | 3,371 | 277,800 |
| December 24, 2025 | 3,373 | 3,371 | 3,371 | 3,384 | 3,364 | 185,600 |
| December 23, 2025 | 3,347 | 3,362 | 3,362 | 3,382 | 3,343 | 314,800 |
| December 22, 2025 | 3,427 | 3,340 | 3,340 | 3,438 | 3,309 | 489,700 |
| December 19, 2025 | 3,373 | 3,438 | 3,438 | 3,438 | 3,366 | 1.31M |
| December 18, 2025 | 3,339 | 3,385 | 3,385 | 3,400 | 3,332 | 534,300 |
| December 17, 2025 | 3,320 | 3,310 | 3,310 | 3,330 | 3,283 | 327,800 |
| December 16, 2025 | 3,328 | 3,325 | 3,325 | 3,344 | 3,295 | 340,500 |
| December 15, 2025 | 3,299 | 3,298 | 3,298 | 3,309 | 3,268 | 289,800 |
| December 12, 2025 | 3,245 | 3,243 | 3,243 | 3,253 | 3,223 | 243,400 |
| December 11, 2025 | 3,264 | 3,219 | 3,219 | 3,268 | 3,212 | 250,900 |
| December 10, 2025 | 3,245 | 3,261 | 3,261 | 3,264 | 3,233 | 295,700 |
| December 09, 2025 | 3,273 | 3,238 | 3,238 | 3,284 | 3,219 | 334,100 |
| December 08, 2025 | 3,219 | 3,274 | 3,274 | 3,285 | 3,211 | 499,500 |
| December 05, 2025 | 3,215 | 3,165 | 3,165 | 3,227 | 3,165 | 500,500 |
| December 04, 2025 | 3,232 | 3,215 | 3,215 | 3,250 | 3,204 | 475,800 |
| December 03, 2025 | 3,261 | 3,266 | 3,266 | 3,276 | 3,254 | 464,800 |
| December 02, 2025 | 3,280 | 3,300 | 3,300 | 3,308 | 3,259 | 264,200 |
| December 01, 2025 | 3,285 | 3,302 | 3,302 | 3,367 | 3,271 | 668,700 |
| November 28, 2025 | 3,288 | 3,276 | 3,276 | 3,310 | 3,273 | 278,500 |
| November 27, 2025 | 3,290 | 3,280 | 3,280 | 3,309 | 3,272 | 390,100 |
| November 26, 2025 | 3,227 | 3,288 | 3,288 | 3,288 | 3,220 | 440,100 |
| November 25, 2025 | 3,241 | 3,228 | 3,228 | 3,256 | 3,223 | 356,800 |
| November 21, 2025 | 3,210 | 3,257 | 3,257 | 3,257 | 3,202 | 593,600 |