3,620.00
-25(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,645 | 3,620 | 3,620 | 3,645 | 3,580 | 162,900 |
| February 19, 2026 | 3,675 | 3,645 | 3,645 | 3,720 | 3,610 | 334,900 |
| February 18, 2026 | 3,540 | 3,660 | 3,660 | 3,695 | 3,535 | 521,600 |
| February 17, 2026 | 3,520 | 3,520 | 3,520 | 3,525 | 3,495 | 80,700 |
| February 16, 2026 | 3,580 | 3,515 | 3,515 | 3,580 | 3,515 | 130,200 |
| February 13, 2026 | 3,550 | 3,580 | 3,580 | 3,580 | 3,505 | 148,000 |
| February 12, 2026 | 3,555 | 3,530 | 3,530 | 3,555 | 3,515 | 149,700 |
| February 10, 2026 | 3,475 | 3,565 | 3,565 | 3,565 | 3,475 | 241,100 |
| February 09, 2026 | 3,520 | 3,475 | 3,475 | 3,525 | 3,470 | 122,800 |
| February 06, 2026 | 3,480 | 3,490 | 3,490 | 3,505 | 3,470 | 110,300 |
| February 05, 2026 | 3,485 | 3,480 | 3,480 | 3,515 | 3,480 | 144,000 |
| February 04, 2026 | 3,415 | 3,475 | 3,475 | 3,480 | 3,410 | 144,600 |
| February 03, 2026 | 3,440 | 3,430 | 3,430 | 3,445 | 3,415 | 128,100 |
| February 02, 2026 | 3,415 | 3,400 | 3,400 | 3,445 | 3,400 | 103,800 |
| January 30, 2026 | 3,370 | 3,405 | 3,405 | 3,410 | 3,340 | 146,200 |
| January 29, 2026 | 3,370 | 3,395 | 3,395 | 3,410 | 3,335 | 105,700 |
| January 28, 2026 | 3,395 | 3,370 | 3,370 | 3,395 | 3,350 | 87,500 |
| January 27, 2026 | 3,435 | 3,400 | 3,400 | 3,435 | 3,400 | 94,800 |
| January 26, 2026 | 3,475 | 3,435 | 3,435 | 3,480 | 3,420 | 78,300 |
| January 23, 2026 | 3,455 | 3,470 | 3,470 | 3,480 | 3,450 | 111,900 |
| January 22, 2026 | 3,450 | 3,455 | 3,455 | 3,455 | 3,425 | 104,600 |
| January 21, 2026 | 3,445 | 3,440 | 3,440 | 3,460 | 3,425 | 177,300 |
| January 20, 2026 | 3,385 | 3,450 | 3,450 | 3,465 | 3,380 | 346,900 |
| January 19, 2026 | 3,355 | 3,375 | 3,375 | 3,385 | 3,345 | 212,900 |
| January 16, 2026 | 3,330 | 3,355 | 3,355 | 3,365 | 3,315 | 261,100 |
| January 15, 2026 | 3,305 | 3,320 | 3,320 | 3,335 | 3,300 | 176,700 |
| January 14, 2026 | 3,350 | 3,320 | 3,320 | 3,355 | 3,290 | 307,100 |
| January 13, 2026 | 3,345 | 3,360 | 3,360 | 3,390 | 3,300 | 293,600 |
| January 09, 2026 | 3,370 | 3,355 | 3,355 | 3,420 | 3,340 | 267,900 |
| January 08, 2026 | 3,400 | 3,365 | 3,365 | 3,415 | 3,340 | 197,300 |
| January 07, 2026 | 3,340 | 3,415 | 3,415 | 3,425 | 3,330 | 255,100 |
| January 06, 2026 | 3,330 | 3,345 | 3,345 | 3,350 | 3,300 | 177,800 |
| January 05, 2026 | 3,250 | 3,335 | 3,335 | 3,345 | 3,240 | 240,400 |
| December 30, 2025 | 3,290 | 3,250 | 3,250 | 3,290 | 3,250 | 161,000 |
| December 29, 2025 | 3,300 | 3,310 | 3,310 | 3,325 | 3,275 | 132,300 |
| December 26, 2025 | 3,285 | 3,295 | 3,295 | 3,300 | 3,270 | 147,500 |
| December 25, 2025 | 3,210 | 3,280 | 3,280 | 3,290 | 3,200 | 186,200 |
| December 24, 2025 | 3,200 | 3,200 | 3,200 | 3,220 | 3,195 | 113,800 |
| December 23, 2025 | 3,230 | 3,200 | 3,200 | 3,265 | 3,195 | 200,300 |
| December 22, 2025 | 3,215 | 3,240 | 3,240 | 3,245 | 3,210 | 166,700 |
| December 19, 2025 | 3,230 | 3,270 | 3,270 | 3,280 | 3,220 | 172,300 |
| December 18, 2025 | 3,165 | 3,215 | 3,215 | 3,220 | 3,150 | 159,400 |
| December 17, 2025 | 3,195 | 3,145 | 3,145 | 3,195 | 3,135 | 154,600 |
| December 16, 2025 | 3,185 | 3,180 | 3,180 | 3,245 | 3,165 | 287,900 |
| December 15, 2025 | 3,195 | 3,165 | 3,165 | 3,200 | 3,135 | 273,600 |
| December 12, 2025 | 3,140 | 3,170 | 3,170 | 3,205 | 3,125 | 371,000 |
| December 11, 2025 | 3,245 | 3,150 | 3,150 | 3,290 | 3,150 | 970,000 |
| December 10, 2025 | 3,425 | 3,365 | 3,365 | 3,430 | 3,365 | 187,800 |
| December 09, 2025 | 3,410 | 3,410 | 3,410 | 3,440 | 3,390 | 205,200 |
| December 08, 2025 | 3,385 | 3,410 | 3,410 | 3,410 | 3,375 | 147,800 |
| December 05, 2025 | 3,360 | 3,370 | 3,370 | 3,395 | 3,360 | 90,900 |
| December 04, 2025 | 3,320 | 3,360 | 3,360 | 3,365 | 3,320 | 101,900 |
| December 03, 2025 | 3,350 | 3,320 | 3,320 | 3,370 | 3,320 | 102,400 |
| December 02, 2025 | 3,345 | 3,370 | 3,370 | 3,370 | 3,335 | 81,600 |
| December 01, 2025 | 3,385 | 3,345 | 3,345 | 3,395 | 3,335 | 130,000 |
| November 28, 2025 | 3,350 | 3,360 | 3,360 | 3,385 | 3,350 | 119,400 |
| November 27, 2025 | 3,365 | 3,370 | 3,370 | 3,385 | 3,345 | 92,700 |
| November 26, 2025 | 3,355 | 3,365 | 3,365 | 3,385 | 3,350 | 102,900 |
| November 25, 2025 | 3,345 | 3,330 | 3,330 | 3,350 | 3,310 | 111,600 |
| November 21, 2025 | 3,280 | 3,335 | 3,335 | 3,340 | 3,280 | 135,500 |