4,866.00
+45(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,821 | 4,866 | 4,866 | 4,866 | 4,790 | 718,200 |
| February 19, 2026 | 4,877 | 4,821 | 4,821 | 4,883 | 4,813 | 465,600 |
| February 18, 2026 | 4,840 | 4,889 | 4,889 | 4,889 | 4,823 | 661,000 |
| February 17, 2026 | 4,797 | 4,812 | 4,812 | 4,831 | 4,771 | 458,000 |
| February 16, 2026 | 4,810 | 4,800 | 4,800 | 4,888 | 4,787 | 777,900 |
| February 13, 2026 | 4,926 | 4,847 | 4,847 | 4,936 | 4,787 | 1.59M |
| February 12, 2026 | 5,298 | 4,786 | 4,786 | 5,399 | 4,786 | 2.4M |
| February 10, 2026 | 5,172 | 5,186 | 5,186 | 5,214 | 5,166 | 614,300 |
| February 09, 2026 | 5,250 | 5,215 | 5,215 | 5,308 | 5,193 | 925,800 |
| February 06, 2026 | 5,233 | 5,245 | 5,245 | 5,245 | 5,196 | 633,800 |
| February 05, 2026 | 5,210 | 5,179 | 5,179 | 5,244 | 5,179 | 741,800 |
| February 04, 2026 | 5,117 | 5,137 | 5,137 | 5,161 | 5,066 | 782,200 |
| February 03, 2026 | 4,929 | 5,034 | 5,034 | 5,058 | 4,929 | 528,800 |
| February 02, 2026 | 4,982 | 4,974 | 4,974 | 4,982 | 4,923 | 618,900 |
| January 30, 2026 | 4,852 | 4,873 | 4,873 | 4,873 | 4,804 | 602,500 |
| January 29, 2026 | 4,787 | 4,812 | 4,812 | 4,832 | 4,770 | 565,200 |
| January 28, 2026 | 4,840 | 4,841 | 4,841 | 4,868 | 4,816 | 838,300 |
| January 27, 2026 | 4,972 | 4,937 | 4,937 | 4,996 | 4,926 | 453,900 |
| January 26, 2026 | 4,987 | 5,002 | 5,002 | 5,017 | 4,953 | 657,200 |
| January 23, 2026 | 5,000 | 4,979 | 4,979 | 5,033 | 4,940 | 542,500 |
| January 22, 2026 | 5,037 | 5,014 | 5,014 | 5,084 | 5,010 | 737,500 |
| January 21, 2026 | 5,085 | 5,023 | 5,023 | 5,087 | 4,995 | 773,000 |
| January 20, 2026 | 5,034 | 5,060 | 5,060 | 5,063 | 5,009 | 558,200 |
| January 19, 2026 | 4,920 | 5,027 | 5,027 | 5,056 | 4,920 | 969,500 |
| January 16, 2026 | 4,839 | 4,902 | 4,902 | 4,902 | 4,826 | 593,900 |
| January 15, 2026 | 4,875 | 4,869 | 4,869 | 4,929 | 4,869 | 437,500 |
| January 14, 2026 | 4,800 | 4,889 | 4,889 | 4,889 | 4,790 | 534,700 |
| January 13, 2026 | 4,850 | 4,838 | 4,838 | 4,893 | 4,832 | 581,300 |
| January 09, 2026 | 4,831 | 4,835 | 4,835 | 4,863 | 4,822 | 479,400 |
| January 08, 2026 | 4,803 | 4,828 | 4,828 | 4,845 | 4,779 | 518,500 |
| January 07, 2026 | 4,765 | 4,784 | 4,784 | 4,801 | 4,741 | 690,500 |
| January 06, 2026 | 4,760 | 4,794 | 4,794 | 4,795 | 4,746 | 692,500 |
| January 05, 2026 | 4,740 | 4,745 | 4,745 | 4,771 | 4,731 | 509,200 |
| December 30, 2025 | 4,786 | 4,727 | 4,727 | 4,794 | 4,727 | 543,400 |
| December 29, 2025 | 4,736 | 4,747 | 4,747 | 4,774 | 4,736 | 191,000 |
| December 26, 2025 | 4,755 | 4,802 | 4,742 | 4,802 | 4,755 | 278,200 |
| December 25, 2025 | 4,768 | 4,753 | 4,753 | 4,779 | 4,745 | 128,400 |
| December 24, 2025 | 4,750 | 4,747 | 4,747 | 4,772 | 4,746 | 358,200 |
| December 23, 2025 | 4,706 | 4,753 | 4,753 | 4,768 | 4,701 | 472,200 |
| December 22, 2025 | 4,809 | 4,732 | 4,732 | 4,814 | 4,713 | 525,200 |
| December 19, 2025 | 4,764 | 4,810 | 4,810 | 4,832 | 4,756 | 713,200 |
| December 18, 2025 | 4,826 | 4,807 | 4,807 | 4,843 | 4,801 | 540,000 |
| December 17, 2025 | 4,778 | 4,805 | 4,805 | 4,822 | 4,767 | 475,100 |
| December 16, 2025 | 4,824 | 4,798 | 4,798 | 4,844 | 4,798 | 520,500 |
| December 15, 2025 | 4,865 | 4,818 | 4,818 | 4,866 | 4,817 | 378,800 |
| December 12, 2025 | 4,858 | 4,788 | 4,788 | 4,868 | 4,785 | 685,500 |
| December 11, 2025 | 4,830 | 4,815 | 4,815 | 4,853 | 4,808 | 525,600 |
| December 10, 2025 | 4,833 | 4,862 | 4,862 | 4,867 | 4,813 | 485,400 |
| December 09, 2025 | 4,846 | 4,825 | 4,825 | 4,857 | 4,802 | 394,200 |
| December 08, 2025 | 4,825 | 4,822 | 4,822 | 4,851 | 4,798 | 440,000 |
| December 05, 2025 | 4,795 | 4,805 | 4,805 | 4,826 | 4,763 | 466,300 |
| December 04, 2025 | 4,781 | 4,824 | 4,824 | 4,839 | 4,781 | 453,300 |
| December 03, 2025 | 4,830 | 4,817 | 4,817 | 4,854 | 4,801 | 433,600 |
| December 02, 2025 | 4,800 | 4,870 | 4,870 | 4,871 | 4,781 | 731,300 |
| December 01, 2025 | 4,899 | 4,818 | 4,818 | 4,903 | 4,793 | 761,600 |
| November 28, 2025 | 4,938 | 4,952 | 4,952 | 4,968 | 4,918 | 548,700 |
| November 27, 2025 | 4,922 | 4,941 | 4,941 | 4,977 | 4,922 | 321,600 |
| November 26, 2025 | 4,920 | 4,947 | 4,947 | 4,949 | 4,906 | 709,100 |
| November 25, 2025 | 5,005 | 4,927 | 4,927 | 5,005 | 4,891 | 970,600 |
| November 21, 2025 | 4,866 | 4,914 | 4,914 | 4,964 | 4,863 | 1.67M |