4,575.00
+5(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,570 | 4,575 | 4,575 | 4,595 | 4,485 | 42,100 |
| February 19, 2026 | 4,520 | 4,570 | 4,570 | 4,620 | 4,520 | 49,500 |
| February 18, 2026 | 4,500 | 4,470 | 4,470 | 4,535 | 4,455 | 58,200 |
| February 17, 2026 | 4,535 | 4,465 | 4,465 | 4,550 | 4,450 | 81,300 |
| February 16, 2026 | 4,655 | 4,600 | 4,600 | 4,715 | 4,470 | 122,100 |
| February 13, 2026 | 5,030 | 4,845 | 4,845 | 5,040 | 4,840 | 64,900 |
| February 12, 2026 | 5,070 | 5,000 | 5,000 | 5,080 | 5,000 | 23,200 |
| February 10, 2026 | 4,970 | 5,040 | 5,040 | 5,060 | 4,970 | 17,500 |
| February 09, 2026 | 5,050 | 4,980 | 4,980 | 5,050 | 4,960 | 37,300 |
| February 06, 2026 | 5,040 | 5,030 | 5,030 | 5,040 | 4,950 | 27,300 |
| February 05, 2026 | 5,030 | 5,050 | 5,050 | 5,090 | 5,030 | 17,300 |
| February 04, 2026 | 5,000 | 5,040 | 5,040 | 5,090 | 5,000 | 20,800 |
| February 03, 2026 | 5,030 | 5,050 | 5,050 | 5,090 | 5,000 | 23,900 |
| February 02, 2026 | 4,880 | 5,000 | 5,000 | 5,050 | 4,875 | 51,600 |
| January 30, 2026 | 4,795 | 4,830 | 4,830 | 4,855 | 4,750 | 21,200 |
| January 29, 2026 | 4,815 | 4,780 | 4,780 | 4,830 | 4,765 | 30,700 |
| January 28, 2026 | 4,860 | 4,840 | 4,840 | 4,890 | 4,820 | 19,400 |
| January 27, 2026 | 4,875 | 4,885 | 4,885 | 4,905 | 4,860 | 19,500 |
| January 26, 2026 | 4,990 | 4,870 | 4,870 | 4,990 | 4,870 | 46,400 |
| January 23, 2026 | 5,040 | 5,010 | 5,010 | 5,040 | 4,995 | 17,500 |
| January 22, 2026 | 5,050 | 5,040 | 5,040 | 5,060 | 5,000 | 14,500 |
| January 21, 2026 | 4,990 | 5,000 | 5,000 | 5,030 | 4,940 | 30,100 |
| January 20, 2026 | 5,160 | 5,030 | 5,030 | 5,160 | 5,030 | 26,900 |
| January 19, 2026 | 5,250 | 5,170 | 5,170 | 5,260 | 5,140 | 37,300 |
| January 16, 2026 | 5,600 | 5,320 | 5,320 | 5,640 | 5,240 | 88,500 |
| January 15, 2026 | 5,190 | 5,470 | 5,470 | 5,490 | 5,180 | 70,000 |
| January 14, 2026 | 5,120 | 5,180 | 5,180 | 5,230 | 5,120 | 39,600 |
| January 13, 2026 | 5,150 | 5,140 | 5,140 | 5,150 | 5,000 | 49,000 |
| January 09, 2026 | 4,925 | 5,000 | 5,000 | 5,020 | 4,885 | 42,100 |
| January 08, 2026 | 4,980 | 4,865 | 4,865 | 4,990 | 4,860 | 59,100 |
| January 07, 2026 | 5,050 | 4,985 | 4,985 | 5,080 | 4,970 | 35,900 |
| January 06, 2026 | 5,060 | 5,050 | 5,050 | 5,100 | 5,050 | 15,700 |
| January 05, 2026 | 5,100 | 5,060 | 5,060 | 5,120 | 5,050 | 14,400 |
| December 30, 2025 | 5,170 | 5,100 | 5,100 | 5,170 | 5,100 | 9,600 |
| December 29, 2025 | 5,100 | 5,180 | 5,180 | 5,180 | 5,050 | 43,800 |
| December 26, 2025 | 5,210 | 5,130 | 5,075 | 5,230 | 5,130 | 66,200 |
| December 25, 2025 | 5,140 | 5,190 | 5,190 | 5,190 | 5,120 | 27,800 |
| December 24, 2025 | 5,150 | 5,120 | 5,120 | 5,200 | 5,120 | 27,500 |
| December 23, 2025 | 5,170 | 5,160 | 5,160 | 5,200 | 5,130 | 25,300 |
| December 22, 2025 | 5,340 | 5,160 | 5,160 | 5,340 | 5,150 | 19,800 |
| December 19, 2025 | 5,330 | 5,220 | 5,220 | 5,330 | 5,200 | 21,100 |
| December 18, 2025 | 5,180 | 5,300 | 5,300 | 5,300 | 5,150 | 25,100 |
| December 17, 2025 | 5,180 | 5,210 | 5,210 | 5,240 | 5,120 | 22,500 |
| December 16, 2025 | 5,250 | 5,130 | 5,130 | 5,250 | 5,130 | 41,700 |
| December 15, 2025 | 5,190 | 5,250 | 5,250 | 5,250 | 5,160 | 39,300 |
| December 12, 2025 | 5,180 | 5,200 | 5,200 | 5,200 | 5,120 | 28,000 |
| December 11, 2025 | 5,190 | 5,070 | 5,070 | 5,190 | 5,030 | 36,600 |
| December 10, 2025 | 5,250 | 5,160 | 5,160 | 5,260 | 5,140 | 29,600 |
| December 09, 2025 | 5,360 | 5,290 | 5,290 | 5,380 | 5,210 | 33,400 |
| December 08, 2025 | 5,150 | 5,270 | 5,270 | 5,270 | 5,130 | 29,800 |
| December 05, 2025 | 5,160 | 5,170 | 5,170 | 5,180 | 5,120 | 19,400 |
| December 04, 2025 | 5,150 | 5,180 | 5,180 | 5,190 | 5,120 | 31,400 |
| December 03, 2025 | 5,200 | 5,150 | 5,150 | 5,200 | 5,120 | 24,900 |
| December 02, 2025 | 5,240 | 5,200 | 5,200 | 5,240 | 5,160 | 24,300 |
| December 01, 2025 | 5,350 | 5,140 | 5,140 | 5,350 | 5,130 | 35,600 |
| November 28, 2025 | 5,260 | 5,280 | 5,280 | 5,280 | 5,230 | 21,300 |
| November 27, 2025 | 5,250 | 5,220 | 5,220 | 5,260 | 5,170 | 37,000 |
| November 26, 2025 | 4,955 | 5,160 | 5,160 | 5,160 | 4,955 | 33,900 |
| November 25, 2025 | 5,080 | 4,955 | 4,955 | 5,100 | 4,950 | 29,400 |
| November 21, 2025 | 4,900 | 5,020 | 5,020 | 5,040 | 4,900 | 21,200 |