4,325.00
-50(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,400 | 4,325 | 4,325 | 4,400 | 4,295 | 148,600 |
| February 19, 2026 | 4,330 | 4,375 | 4,375 | 4,405 | 4,305 | 153,300 |
| February 18, 2026 | 4,285 | 4,365 | 4,365 | 4,380 | 4,255 | 226,200 |
| February 17, 2026 | 4,240 | 4,235 | 4,235 | 4,295 | 4,215 | 213,300 |
| February 16, 2026 | 4,280 | 4,255 | 4,255 | 4,280 | 4,220 | 169,400 |
| February 13, 2026 | 4,350 | 4,245 | 4,245 | 4,410 | 4,240 | 306,700 |
| February 12, 2026 | 4,180 | 4,300 | 4,300 | 4,320 | 4,165 | 237,100 |
| February 10, 2026 | 4,180 | 4,180 | 4,180 | 4,255 | 4,125 | 306,600 |
| February 09, 2026 | 4,065 | 4,200 | 4,200 | 4,225 | 4,040 | 297,400 |
| February 06, 2026 | 4,095 | 4,130 | 4,130 | 4,185 | 4,055 | 285,300 |
| February 05, 2026 | 4,040 | 4,025 | 4,025 | 4,065 | 3,970 | 191,600 |
| February 04, 2026 | 3,945 | 3,970 | 3,970 | 4,025 | 3,905 | 280,600 |
| February 03, 2026 | 3,835 | 3,940 | 3,940 | 3,980 | 3,820 | 522,800 |
| February 02, 2026 | 3,830 | 3,800 | 3,800 | 3,920 | 3,735 | 654,800 |
| January 30, 2026 | 3,760 | 3,690 | 3,690 | 3,760 | 3,635 | 316,200 |
| January 29, 2026 | 3,660 | 3,700 | 3,700 | 3,710 | 3,625 | 282,600 |
| January 28, 2026 | 3,830 | 3,755 | 3,755 | 3,850 | 3,750 | 193,500 |
| January 27, 2026 | 3,875 | 3,860 | 3,860 | 3,900 | 3,825 | 269,200 |
| January 26, 2026 | 3,895 | 3,915 | 3,915 | 3,980 | 3,875 | 377,400 |
| January 23, 2026 | 3,825 | 3,840 | 3,840 | 3,850 | 3,810 | 108,000 |
| January 22, 2026 | 3,805 | 3,820 | 3,820 | 3,855 | 3,780 | 196,800 |
| January 21, 2026 | 3,820 | 3,820 | 3,820 | 3,895 | 3,815 | 193,900 |
| January 20, 2026 | 3,785 | 3,890 | 3,890 | 3,910 | 3,785 | 168,200 |
| January 19, 2026 | 3,850 | 3,840 | 3,840 | 3,900 | 3,800 | 284,900 |
| January 16, 2026 | 3,750 | 3,795 | 3,795 | 3,795 | 3,685 | 232,300 |
| January 15, 2026 | 3,705 | 3,715 | 3,715 | 3,735 | 3,665 | 149,200 |
| January 14, 2026 | 3,705 | 3,685 | 3,685 | 3,715 | 3,675 | 135,500 |
| January 13, 2026 | 3,660 | 3,740 | 3,740 | 3,755 | 3,640 | 279,000 |
| January 09, 2026 | 3,595 | 3,660 | 3,660 | 3,675 | 3,595 | 362,800 |
| January 08, 2026 | 3,665 | 3,625 | 3,625 | 3,695 | 3,615 | 170,800 |
| January 07, 2026 | 3,635 | 3,680 | 3,680 | 3,725 | 3,600 | 533,800 |
| January 06, 2026 | 3,550 | 3,495 | 3,495 | 3,550 | 3,485 | 121,700 |
| January 05, 2026 | 3,480 | 3,490 | 3,490 | 3,515 | 3,455 | 105,600 |
| December 30, 2025 | 3,465 | 3,480 | 3,480 | 3,505 | 3,455 | 123,000 |
| December 29, 2025 | 3,520 | 3,460 | 3,460 | 3,520 | 3,440 | 68,800 |
| December 26, 2025 | 3,500 | 3,480 | 3,480 | 3,510 | 3,475 | 89,200 |
| December 25, 2025 | 3,525 | 3,505 | 3,505 | 3,525 | 3,495 | 59,000 |
| December 24, 2025 | 3,560 | 3,505 | 3,505 | 3,580 | 3,505 | 101,800 |
| December 23, 2025 | 3,510 | 3,575 | 3,575 | 3,600 | 3,505 | 150,000 |
| December 22, 2025 | 3,595 | 3,545 | 3,545 | 3,595 | 3,510 | 227,200 |
| December 19, 2025 | 3,605 | 3,620 | 3,620 | 3,675 | 3,585 | 261,900 |
| December 18, 2025 | 3,590 | 3,605 | 3,605 | 3,635 | 3,565 | 166,600 |
| December 17, 2025 | 3,580 | 3,565 | 3,565 | 3,605 | 3,530 | 172,900 |
| December 16, 2025 | 3,615 | 3,560 | 3,560 | 3,645 | 3,560 | 361,600 |
| December 15, 2025 | 3,515 | 3,615 | 3,615 | 3,645 | 3,515 | 274,000 |
| December 12, 2025 | 3,510 | 3,500 | 3,500 | 3,535 | 3,475 | 228,800 |
| December 11, 2025 | 3,460 | 3,465 | 3,465 | 3,495 | 3,415 | 266,700 |
| December 10, 2025 | 3,475 | 3,455 | 3,455 | 3,550 | 3,375 | 612,800 |
| December 09, 2025 | 3,355 | 3,345 | 3,345 | 3,400 | 3,320 | 284,200 |
| December 08, 2025 | 3,200 | 3,370 | 3,370 | 3,405 | 3,195 | 304,700 |
| December 05, 2025 | 3,190 | 3,140 | 3,140 | 3,190 | 3,140 | 118,600 |
| December 04, 2025 | 3,115 | 3,190 | 3,190 | 3,200 | 3,110 | 127,300 |
| December 03, 2025 | 3,215 | 3,165 | 3,165 | 3,215 | 3,150 | 136,500 |
| December 02, 2025 | 3,220 | 3,220 | 3,220 | 3,250 | 3,190 | 107,200 |
| December 01, 2025 | 3,270 | 3,190 | 3,190 | 3,285 | 3,190 | 137,800 |
| November 28, 2025 | 3,325 | 3,270 | 3,270 | 3,325 | 3,270 | 147,000 |
| November 27, 2025 | 3,210 | 3,315 | 3,315 | 3,335 | 3,210 | 227,200 |
| November 26, 2025 | 3,300 | 3,280 | 3,280 | 3,310 | 3,235 | 204,300 |
| November 25, 2025 | 3,250 | 3,210 | 3,210 | 3,255 | 3,210 | 151,600 |
| November 21, 2025 | 3,190 | 3,225 | 3,225 | 3,240 | 3,160 | 179,200 |