3,858.00
+11(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,847 | 3,858 | 3,858 | 3,868 | 3,817 | 1.05M |
| February 19, 2026 | 3,830 | 3,847 | 3,847 | 3,860 | 3,802 | 1.01M |
| February 18, 2026 | 3,851 | 3,823 | 3,823 | 3,860 | 3,823 | 980,800 |
| February 17, 2026 | 3,855 | 3,851 | 3,851 | 3,869 | 3,823 | 1.13M |
| February 16, 2026 | 3,899 | 3,859 | 3,859 | 3,899 | 3,832 | 1.1M |
| February 13, 2026 | 3,765 | 3,861 | 3,861 | 3,909 | 3,707 | 2.8M |
| February 12, 2026 | 3,837 | 3,835 | 3,835 | 3,855 | 3,783 | 1.89M |
| February 10, 2026 | 3,820 | 3,829 | 3,829 | 3,860 | 3,813 | 1.15M |
| February 09, 2026 | 3,825 | 3,838 | 3,838 | 3,900 | 3,816 | 1.58M |
| February 06, 2026 | 3,805 | 3,801 | 3,801 | 3,811 | 3,775 | 1.42M |
| February 05, 2026 | 3,785 | 3,792 | 3,792 | 3,812 | 3,773 | 1.26M |
| February 04, 2026 | 3,736 | 3,757 | 3,757 | 3,774 | 3,721 | 1.02M |
| February 03, 2026 | 3,655 | 3,745 | 3,745 | 3,746 | 3,653 | 1.21M |
| February 02, 2026 | 3,705 | 3,690 | 3,690 | 3,715 | 3,666 | 1.31M |
| January 30, 2026 | 3,618 | 3,623 | 3,623 | 3,629 | 3,591 | 1.43M |
| January 29, 2026 | 3,600 | 3,618 | 3,618 | 3,628 | 3,578 | 1.03M |
| January 28, 2026 | 3,670 | 3,635 | 3,635 | 3,698 | 3,630 | 951,600 |
| January 27, 2026 | 3,705 | 3,715 | 3,715 | 3,715 | 3,660 | 1.15M |
| January 26, 2026 | 3,675 | 3,696 | 3,696 | 3,712 | 3,660 | 1.26M |
| January 23, 2026 | 3,701 | 3,681 | 3,681 | 3,722 | 3,668 | 1.42M |
| January 22, 2026 | 3,636 | 3,625 | 3,625 | 3,641 | 3,599 | 1.26M |
| January 21, 2026 | 3,696 | 3,636 | 3,636 | 3,703 | 3,611 | 1.31M |
| January 20, 2026 | 3,650 | 3,720 | 3,720 | 3,741 | 3,644 | 1.98M |
| January 19, 2026 | 3,586 | 3,620 | 3,620 | 3,655 | 3,580 | 1.54M |
| January 16, 2026 | 3,530 | 3,547 | 3,547 | 3,556 | 3,506 | 799,400 |
| January 15, 2026 | 3,549 | 3,556 | 3,556 | 3,564 | 3,518 | 912,100 |
| January 14, 2026 | 3,522 | 3,524 | 3,524 | 3,537 | 3,498 | 1.14M |
| January 13, 2026 | 3,542 | 3,537 | 3,537 | 3,561 | 3,526 | 1.08M |
| January 09, 2026 | 3,529 | 3,542 | 3,542 | 3,558 | 3,516 | 1.09M |
| January 08, 2026 | 3,513 | 3,518 | 3,518 | 3,526 | 3,499 | 851,400 |
| January 07, 2026 | 3,460 | 3,519 | 3,519 | 3,519 | 3,453 | 883,300 |
| January 06, 2026 | 3,516 | 3,513 | 3,513 | 3,524 | 3,479 | 1.28M |
| January 05, 2026 | 3,500 | 3,529 | 3,529 | 3,529 | 3,491 | 1.26M |
| December 30, 2025 | 3,517 | 3,485 | 3,485 | 3,529 | 3,485 | 1.05M |
| December 29, 2025 | 3,517 | 3,515 | 3,515 | 3,517 | 3,489 | 1.01M |
| December 26, 2025 | 3,485 | 3,517 | 3,517 | 3,527 | 3,485 | 921,600 |
| December 25, 2025 | 3,481 | 3,491 | 3,491 | 3,507 | 3,475 | 715,200 |
| December 24, 2025 | 3,463 | 3,500 | 3,500 | 3,504 | 3,461 | 1.01M |
| December 23, 2025 | 3,449 | 3,462 | 3,462 | 3,496 | 3,448 | 1.44M |
| December 22, 2025 | 3,405 | 3,392 | 3,392 | 3,418 | 3,365 | 1.06M |
| December 19, 2025 | 3,400 | 3,421 | 3,421 | 3,421 | 3,386 | 2.41M |
| December 18, 2025 | 3,442 | 3,410 | 3,410 | 3,449 | 3,410 | 1.83M |
| December 17, 2025 | 3,407 | 3,405 | 3,405 | 3,434 | 3,388 | 1.32M |
| December 16, 2025 | 3,364 | 3,400 | 3,400 | 3,439 | 3,351 | 1.76M |
| December 15, 2025 | 3,323 | 3,346 | 3,346 | 3,364 | 3,319 | 1.36M |
| December 12, 2025 | 3,300 | 3,284 | 3,284 | 3,318 | 3,284 | 1.6M |
| December 11, 2025 | 3,385 | 3,301 | 3,301 | 3,390 | 3,301 | 1.71M |
| December 10, 2025 | 3,360 | 3,383 | 3,383 | 3,407 | 3,355 | 2M |
| December 09, 2025 | 3,349 | 3,338 | 3,338 | 3,368 | 3,316 | 1.41M |
| December 08, 2025 | 3,259 | 3,320 | 3,320 | 3,331 | 3,244 | 1.85M |
| December 05, 2025 | 3,250 | 3,233 | 3,233 | 3,260 | 3,217 | 1.45M |
| December 04, 2025 | 3,225 | 3,260 | 3,260 | 3,260 | 3,212 | 1.54M |
| December 03, 2025 | 3,221 | 3,260 | 3,260 | 3,260 | 3,214 | 1.84M |
| December 02, 2025 | 3,247 | 3,248 | 3,248 | 3,292 | 3,231 | 2.03M |
| December 01, 2025 | 3,360 | 3,280 | 3,280 | 3,365 | 3,280 | 2M |
| November 28, 2025 | 3,360 | 3,369 | 3,369 | 3,396 | 3,356 | 3.47M |
| November 27, 2025 | 3,324 | 3,350 | 3,350 | 3,370 | 3,318 | 2.54M |
| November 26, 2025 | 3,240 | 3,300 | 3,300 | 3,300 | 3,238 | 3.12M |
| November 25, 2025 | 3,148 | 3,233 | 3,233 | 3,237 | 3,148 | 3.79M |
| November 21, 2025 | 3,200 | 3,180 | 3,180 | 3,213 | 3,161 | 22.94M |