4,628.00
+94(+2.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,604 | 4,628 | 4,628 | 4,673 | 4,578 | 444,300 |
| February 19, 2026 | 4,444 | 4,534 | 4,534 | 4,548 | 4,394 | 286,600 |
| February 18, 2026 | 4,402 | 4,475 | 4,475 | 4,499 | 4,402 | 322,200 |
| February 17, 2026 | 4,454 | 4,402 | 4,402 | 4,461 | 4,402 | 221,800 |
| February 16, 2026 | 4,480 | 4,454 | 4,454 | 4,544 | 4,432 | 327,700 |
| February 13, 2026 | 4,416 | 4,485 | 4,485 | 4,540 | 4,319 | 488,700 |
| February 12, 2026 | 4,173 | 4,436 | 4,436 | 4,509 | 4,130 | 880,400 |
| February 10, 2026 | 4,148 | 4,172 | 4,172 | 4,186 | 4,131 | 273,400 |
| February 09, 2026 | 4,141 | 4,148 | 4,148 | 4,192 | 4,123 | 253,200 |
| February 06, 2026 | 4,103 | 4,102 | 4,102 | 4,120 | 4,069 | 251,700 |
| February 05, 2026 | 4,141 | 4,105 | 4,105 | 4,141 | 4,097 | 223,000 |
| February 04, 2026 | 4,045 | 4,071 | 4,071 | 4,096 | 4,016 | 187,600 |
| February 03, 2026 | 4,013 | 4,045 | 4,045 | 4,080 | 3,990 | 262,000 |
| February 02, 2026 | 4,050 | 3,996 | 3,996 | 4,069 | 3,996 | 235,800 |
| January 30, 2026 | 3,978 | 3,980 | 3,980 | 3,986 | 3,949 | 183,500 |
| January 29, 2026 | 3,966 | 3,953 | 3,953 | 3,982 | 3,913 | 163,000 |
| January 28, 2026 | 4,011 | 3,966 | 3,966 | 4,040 | 3,965 | 295,200 |
| January 27, 2026 | 4,031 | 4,054 | 4,054 | 4,099 | 4,002 | 375,800 |
| January 26, 2026 | 4,005 | 4,016 | 4,016 | 4,033 | 3,985 | 351,600 |
| January 23, 2026 | 4,003 | 3,986 | 3,986 | 4,042 | 3,964 | 437,900 |
| January 22, 2026 | 3,883 | 4,036 | 4,036 | 4,036 | 3,855 | 501,300 |
| January 21, 2026 | 3,908 | 3,883 | 3,883 | 3,915 | 3,862 | 185,600 |
| January 20, 2026 | 3,895 | 3,939 | 3,939 | 3,940 | 3,878 | 191,900 |
| January 19, 2026 | 3,826 | 3,864 | 3,864 | 3,894 | 3,822 | 182,000 |
| January 16, 2026 | 3,814 | 3,797 | 3,797 | 3,814 | 3,756 | 171,800 |
| January 15, 2026 | 3,821 | 3,814 | 3,814 | 3,843 | 3,790 | 219,700 |
| January 14, 2026 | 3,830 | 3,821 | 3,821 | 3,830 | 3,795 | 183,000 |
| January 13, 2026 | 3,825 | 3,835 | 3,835 | 3,858 | 3,775 | 306,900 |
| January 09, 2026 | 3,805 | 3,775 | 3,775 | 3,819 | 3,775 | 256,300 |
| January 08, 2026 | 3,790 | 3,790 | 3,790 | 3,809 | 3,774 | 176,600 |
| January 07, 2026 | 3,756 | 3,790 | 3,790 | 3,804 | 3,738 | 252,200 |
| January 06, 2026 | 3,756 | 3,805 | 3,805 | 3,805 | 3,747 | 291,300 |
| January 05, 2026 | 3,724 | 3,758 | 3,758 | 3,766 | 3,707 | 183,500 |
| December 30, 2025 | 3,758 | 3,724 | 3,724 | 3,763 | 3,724 | 178,600 |
| December 29, 2025 | 3,761 | 3,743 | 3,743 | 3,765 | 3,720 | 179,700 |
| December 26, 2025 | 3,770 | 3,761 | 3,761 | 3,796 | 3,744 | 145,700 |
| December 25, 2025 | 3,770 | 3,751 | 3,751 | 3,770 | 3,738 | 79,800 |
| December 24, 2025 | 3,740 | 3,758 | 3,758 | 3,769 | 3,717 | 154,300 |
| December 23, 2025 | 3,699 | 3,724 | 3,724 | 3,738 | 3,699 | 159,100 |
| December 22, 2025 | 3,761 | 3,695 | 3,695 | 3,771 | 3,662 | 223,200 |
| December 19, 2025 | 3,722 | 3,761 | 3,761 | 3,774 | 3,722 | 294,500 |
| December 18, 2025 | 3,720 | 3,746 | 3,746 | 3,776 | 3,713 | 308,500 |
| December 17, 2025 | 3,690 | 3,679 | 3,679 | 3,711 | 3,650 | 409,100 |
| December 16, 2025 | 3,672 | 3,681 | 3,681 | 3,729 | 3,672 | 264,700 |
| December 15, 2025 | 3,691 | 3,657 | 3,657 | 3,695 | 3,643 | 278,400 |
| December 12, 2025 | 3,680 | 3,643 | 3,643 | 3,688 | 3,626 | 254,900 |
| December 11, 2025 | 3,750 | 3,659 | 3,659 | 3,751 | 3,636 | 232,500 |
| December 10, 2025 | 3,752 | 3,750 | 3,750 | 3,774 | 3,723 | 283,500 |
| December 09, 2025 | 3,743 | 3,727 | 3,727 | 3,783 | 3,701 | 198,700 |
| December 08, 2025 | 3,666 | 3,725 | 3,725 | 3,744 | 3,640 | 266,500 |
| December 05, 2025 | 3,684 | 3,640 | 3,640 | 3,698 | 3,640 | 183,800 |
| December 04, 2025 | 3,646 | 3,684 | 3,684 | 3,686 | 3,634 | 249,300 |
| December 03, 2025 | 3,663 | 3,656 | 3,656 | 3,679 | 3,605 | 291,900 |
| December 02, 2025 | 3,701 | 3,705 | 3,705 | 3,726 | 3,678 | 194,100 |
| December 01, 2025 | 3,753 | 3,685 | 3,685 | 3,776 | 3,675 | 361,900 |
| November 28, 2025 | 3,796 | 3,750 | 3,750 | 3,814 | 3,748 | 347,800 |
| November 27, 2025 | 3,841 | 3,790 | 3,790 | 3,863 | 3,780 | 345,500 |
| November 26, 2025 | 3,800 | 3,858 | 3,858 | 3,860 | 3,793 | 260,600 |
| November 25, 2025 | 3,781 | 3,802 | 3,802 | 3,845 | 3,771 | 317,300 |
| November 21, 2025 | 3,748 | 3,797 | 3,797 | 3,806 | 3,731 | 480,400 |