3,660.00
-25(-0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,650 | 3,660 | 3,660 | 3,678 | 3,575 | 382,600 |
| February 19, 2026 | 3,680 | 3,685 | 3,685 | 3,690 | 3,628 | 148,600 |
| February 18, 2026 | 3,624 | 3,624 | 3,624 | 3,641 | 3,593 | 117,200 |
| February 17, 2026 | 3,657 | 3,609 | 3,609 | 3,690 | 3,558 | 348,700 |
| February 16, 2026 | 3,720 | 3,665 | 3,665 | 3,727 | 3,642 | 362,100 |
| February 13, 2026 | 3,680 | 3,623 | 3,623 | 3,712 | 3,550 | 421,100 |
| February 12, 2026 | 3,870 | 3,712 | 3,712 | 3,885 | 3,663 | 491,500 |
| February 10, 2026 | 3,922 | 3,972 | 3,972 | 4,055 | 3,899 | 399,100 |
| February 09, 2026 | 3,962 | 3,890 | 3,890 | 4,042 | 3,882 | 244,300 |
| February 06, 2026 | 3,934 | 3,905 | 3,905 | 3,959 | 3,835 | 339,400 |
| February 05, 2026 | 3,990 | 3,989 | 3,989 | 4,021 | 3,925 | 399,300 |
| February 04, 2026 | 4,210 | 3,962 | 3,962 | 4,210 | 3,962 | 544,700 |
| February 03, 2026 | 4,250 | 4,280 | 4,280 | 4,319 | 4,224 | 192,000 |
| February 02, 2026 | 4,287 | 4,252 | 4,252 | 4,461 | 4,220 | 445,600 |
| January 30, 2026 | 4,284 | 4,250 | 4,250 | 4,332 | 4,210 | 99,300 |
| January 29, 2026 | 4,382 | 4,270 | 4,270 | 4,435 | 4,260 | 173,900 |
| January 28, 2026 | 4,441 | 4,435 | 4,435 | 4,460 | 4,405 | 101,700 |
| January 27, 2026 | 4,524 | 4,483 | 4,483 | 4,532 | 4,480 | 122,700 |
| January 26, 2026 | 4,591 | 4,524 | 4,524 | 4,613 | 4,421 | 197,400 |
| January 23, 2026 | 4,600 | 4,653 | 4,653 | 4,655 | 4,560 | 183,800 |
| January 22, 2026 | 4,558 | 4,578 | 4,578 | 4,610 | 4,556 | 119,500 |
| January 21, 2026 | 4,531 | 4,566 | 4,566 | 4,567 | 4,506 | 147,400 |
| January 20, 2026 | 4,599 | 4,566 | 4,566 | 4,600 | 4,533 | 137,500 |
| January 19, 2026 | 4,499 | 4,552 | 4,552 | 4,552 | 4,472 | 110,100 |
| January 16, 2026 | 4,530 | 4,479 | 4,479 | 4,530 | 4,423 | 115,500 |
| January 15, 2026 | 4,489 | 4,560 | 4,560 | 4,585 | 4,453 | 204,300 |
| January 14, 2026 | 4,468 | 4,497 | 4,497 | 4,497 | 4,446 | 117,900 |
| January 13, 2026 | 4,501 | 4,444 | 4,444 | 4,518 | 4,432 | 150,000 |
| January 09, 2026 | 4,400 | 4,444 | 4,444 | 4,444 | 4,350 | 202,000 |
| January 08, 2026 | 4,460 | 4,397 | 4,397 | 4,479 | 4,366 | 297,300 |
| January 07, 2026 | 4,415 | 4,458 | 4,458 | 4,500 | 4,384 | 261,000 |
| January 06, 2026 | 4,386 | 4,418 | 4,418 | 4,422 | 4,366 | 228,500 |
| January 05, 2026 | 4,460 | 4,378 | 4,378 | 4,491 | 4,371 | 360,900 |
| December 30, 2025 | 4,430 | 4,422 | 4,422 | 4,466 | 4,397 | 207,600 |
| December 29, 2025 | 4,489 | 4,481 | 4,481 | 4,511 | 4,449 | 139,500 |
| December 26, 2025 | 4,500 | 4,504 | 4,504 | 4,517 | 4,481 | 129,300 |
| December 25, 2025 | 4,450 | 4,500 | 4,500 | 4,500 | 4,428 | 82,000 |
| December 24, 2025 | 4,401 | 4,425 | 4,425 | 4,430 | 4,390 | 158,300 |
| December 23, 2025 | 4,423 | 4,400 | 4,400 | 4,436 | 4,400 | 170,900 |
| December 22, 2025 | 4,574 | 4,400 | 4,400 | 4,580 | 4,395 | 298,400 |
| December 19, 2025 | 4,496 | 4,532 | 4,532 | 4,571 | 4,461 | 544,600 |
| December 18, 2025 | 4,385 | 4,441 | 4,441 | 4,456 | 4,370 | 151,900 |
| December 17, 2025 | 4,381 | 4,388 | 4,388 | 4,400 | 4,359 | 164,500 |
| December 16, 2025 | 4,386 | 4,362 | 4,362 | 4,415 | 4,351 | 303,300 |
| December 15, 2025 | 4,402 | 4,399 | 4,399 | 4,414 | 4,332 | 355,600 |
| December 12, 2025 | 4,268 | 4,332 | 4,332 | 4,343 | 4,225 | 327,400 |
| December 11, 2025 | 4,265 | 4,205 | 4,205 | 4,275 | 4,158 | 306,900 |
| December 10, 2025 | 4,196 | 4,205 | 4,205 | 4,245 | 4,154 | 316,900 |
| December 09, 2025 | 4,157 | 4,140 | 4,140 | 4,157 | 4,110 | 189,600 |
| December 08, 2025 | 4,198 | 4,145 | 4,145 | 4,221 | 4,129 | 262,000 |
| December 05, 2025 | 4,223 | 4,183 | 4,183 | 4,251 | 4,158 | 474,100 |
| December 04, 2025 | 4,207 | 4,206 | 4,206 | 4,290 | 4,193 | 470,400 |
| December 03, 2025 | 4,184 | 4,193 | 4,193 | 4,226 | 4,155 | 607,300 |
| December 02, 2025 | 4,110 | 4,182 | 4,182 | 4,268 | 4,090 | 803,500 |
| December 01, 2025 | 4,019 | 4,109 | 4,109 | 4,206 | 3,975 | 1.2M |
| November 28, 2025 | 3,823 | 3,822 | 3,822 | 3,855 | 3,801 | 145,500 |
| November 27, 2025 | 3,821 | 3,841 | 3,841 | 3,862 | 3,821 | 136,800 |
| November 26, 2025 | 3,849 | 3,821 | 3,821 | 3,869 | 3,782 | 290,300 |
| November 25, 2025 | 3,709 | 3,785 | 3,785 | 3,824 | 3,700 | 283,200 |
| November 21, 2025 | 3,597 | 3,709 | 3,709 | 3,712 | 3,597 | 263,900 |