3,475.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,500 | 3,475 | 3,475 | 3,500 | 3,450 | 143,800 |
| February 19, 2026 | 3,470 | 3,475 | 3,475 | 3,490 | 3,445 | 164,800 |
| February 18, 2026 | 3,455 | 3,485 | 3,485 | 3,500 | 3,450 | 151,900 |
| February 17, 2026 | 3,510 | 3,460 | 3,460 | 3,520 | 3,460 | 128,100 |
| February 16, 2026 | 3,465 | 3,510 | 3,510 | 3,560 | 3,435 | 281,200 |
| February 13, 2026 | 3,600 | 3,460 | 3,460 | 3,600 | 3,335 | 594,700 |
| February 12, 2026 | 3,530 | 3,580 | 3,580 | 3,590 | 3,510 | 225,300 |
| February 10, 2026 | 3,475 | 3,500 | 3,500 | 3,525 | 3,450 | 209,600 |
| February 09, 2026 | 3,490 | 3,475 | 3,475 | 3,490 | 3,425 | 417,400 |
| February 06, 2026 | 3,465 | 3,470 | 3,470 | 3,475 | 3,435 | 261,500 |
| February 05, 2026 | 3,490 | 3,450 | 3,450 | 3,490 | 3,435 | 208,300 |
| February 04, 2026 | 3,420 | 3,460 | 3,460 | 3,470 | 3,410 | 163,600 |
| February 03, 2026 | 3,400 | 3,420 | 3,420 | 3,425 | 3,385 | 150,200 |
| February 02, 2026 | 3,415 | 3,390 | 3,390 | 3,430 | 3,380 | 138,800 |
| January 30, 2026 | 3,370 | 3,355 | 3,355 | 3,375 | 3,335 | 126,200 |
| January 29, 2026 | 3,340 | 3,345 | 3,345 | 3,345 | 3,310 | 132,600 |
| January 28, 2026 | 3,405 | 3,370 | 3,370 | 3,405 | 3,335 | 178,300 |
| January 27, 2026 | 3,410 | 3,420 | 3,420 | 3,420 | 3,385 | 110,500 |
| January 26, 2026 | 3,420 | 3,430 | 3,430 | 3,455 | 3,410 | 86,900 |
| January 23, 2026 | 3,475 | 3,450 | 3,450 | 3,500 | 3,445 | 117,500 |
| January 22, 2026 | 3,450 | 3,490 | 3,490 | 3,500 | 3,435 | 159,600 |
| January 21, 2026 | 3,480 | 3,475 | 3,475 | 3,555 | 3,465 | 257,700 |
| January 20, 2026 | 3,450 | 3,485 | 3,485 | 3,515 | 3,450 | 262,100 |
| January 19, 2026 | 3,375 | 3,450 | 3,450 | 3,500 | 3,375 | 500,100 |
| January 16, 2026 | 3,310 | 3,345 | 3,345 | 3,355 | 3,305 | 184,100 |
| January 15, 2026 | 3,330 | 3,325 | 3,325 | 3,350 | 3,310 | 219,900 |
| January 14, 2026 | 3,315 | 3,340 | 3,340 | 3,345 | 3,285 | 256,000 |
| January 13, 2026 | 3,345 | 3,345 | 3,345 | 3,360 | 3,305 | 185,000 |
| January 09, 2026 | 3,315 | 3,340 | 3,340 | 3,355 | 3,315 | 167,900 |
| January 08, 2026 | 3,310 | 3,305 | 3,305 | 3,330 | 3,295 | 130,500 |
| January 07, 2026 | 3,250 | 3,280 | 3,280 | 3,310 | 3,250 | 112,700 |
| January 06, 2026 | 3,230 | 3,300 | 3,300 | 3,300 | 3,230 | 122,500 |
| January 05, 2026 | 3,205 | 3,250 | 3,250 | 3,265 | 3,200 | 110,400 |
| December 30, 2025 | 3,240 | 3,235 | 3,235 | 3,250 | 3,220 | 90,700 |
| December 29, 2025 | 3,225 | 3,230 | 3,230 | 3,255 | 3,205 | 109,700 |
| December 26, 2025 | 3,215 | 3,255 | 3,255 | 3,255 | 3,215 | 90,300 |
| December 25, 2025 | 3,250 | 3,215 | 3,215 | 3,250 | 3,205 | 44,100 |
| December 24, 2025 | 3,260 | 3,235 | 3,235 | 3,260 | 3,235 | 63,100 |
| December 23, 2025 | 3,235 | 3,245 | 3,245 | 3,260 | 3,210 | 119,000 |
| December 22, 2025 | 3,270 | 3,205 | 3,205 | 3,280 | 3,195 | 160,500 |
| December 19, 2025 | 3,225 | 3,260 | 3,260 | 3,285 | 3,225 | 210,600 |
| December 18, 2025 | 3,195 | 3,275 | 3,275 | 3,290 | 3,185 | 275,300 |
| December 17, 2025 | 3,170 | 3,175 | 3,175 | 3,195 | 3,140 | 274,000 |
| December 16, 2025 | 3,125 | 3,100 | 3,100 | 3,145 | 3,100 | 159,600 |
| December 15, 2025 | 3,095 | 3,120 | 3,120 | 3,120 | 3,075 | 121,000 |
| December 12, 2025 | 3,080 | 3,070 | 3,070 | 3,085 | 3,055 | 111,200 |
| December 11, 2025 | 3,130 | 3,040 | 3,040 | 3,130 | 3,030 | 114,000 |
| December 10, 2025 | 3,090 | 3,105 | 3,105 | 3,120 | 3,080 | 139,200 |
| December 09, 2025 | 3,060 | 3,110 | 3,110 | 3,125 | 3,055 | 182,700 |
| December 08, 2025 | 3,005 | 3,065 | 3,065 | 3,065 | 3,005 | 119,000 |
| December 05, 2025 | 2,996 | 2,996 | 2,996 | 3,010 | 2,966 | 135,900 |
| December 04, 2025 | 3,010 | 3,010 | 3,010 | 3,020 | 2,996 | 96,800 |
| December 03, 2025 | 3,025 | 3,015 | 3,015 | 3,035 | 2,991 | 115,900 |
| December 02, 2025 | 3,045 | 3,050 | 3,050 | 3,060 | 3,025 | 110,200 |
| December 01, 2025 | 3,055 | 3,045 | 3,045 | 3,080 | 3,025 | 132,800 |
| November 28, 2025 | 3,045 | 3,060 | 3,060 | 3,095 | 3,045 | 166,000 |
| November 27, 2025 | 3,070 | 3,045 | 3,045 | 3,085 | 3,035 | 103,400 |
| November 26, 2025 | 3,000 | 3,080 | 3,080 | 3,080 | 2,999 | 159,100 |
| November 25, 2025 | 3,030 | 3,010 | 3,010 | 3,035 | 3,010 | 92,000 |
| November 21, 2025 | 2,994 | 3,035 | 3,035 | 3,050 | 2,988 | 203,200 |