4,445.00
+20(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,380 | 4,445 | 4,445 | 4,470 | 4,355 | 25,500 |
| February 19, 2026 | 4,275 | 4,425 | 4,425 | 4,450 | 4,275 | 51,700 |
| February 18, 2026 | 4,295 | 4,275 | 4,275 | 4,325 | 4,235 | 28,000 |
| February 17, 2026 | 4,305 | 4,345 | 4,345 | 4,345 | 4,295 | 22,100 |
| February 16, 2026 | 4,370 | 4,320 | 4,320 | 4,370 | 4,285 | 35,400 |
| February 13, 2026 | 4,405 | 4,365 | 4,365 | 4,440 | 4,325 | 36,700 |
| February 12, 2026 | 4,420 | 4,420 | 4,420 | 4,435 | 4,385 | 56,600 |
| February 10, 2026 | 4,470 | 4,430 | 4,430 | 4,470 | 4,395 | 35,800 |
| February 09, 2026 | 4,465 | 4,440 | 4,440 | 4,480 | 4,405 | 31,300 |
| February 06, 2026 | 4,500 | 4,455 | 4,455 | 4,500 | 4,390 | 58,100 |
| February 05, 2026 | 4,415 | 4,460 | 4,460 | 4,585 | 4,415 | 59,600 |
| February 04, 2026 | 4,350 | 4,440 | 4,440 | 4,460 | 4,340 | 39,800 |
| February 03, 2026 | 4,310 | 4,420 | 4,420 | 4,465 | 4,290 | 60,600 |
| February 02, 2026 | 4,405 | 4,345 | 4,345 | 4,455 | 4,270 | 88,100 |
| January 30, 2026 | 4,300 | 4,370 | 4,370 | 4,580 | 4,215 | 83,000 |
| January 29, 2026 | 4,415 | 4,310 | 4,310 | 4,415 | 4,310 | 27,700 |
| January 28, 2026 | 4,490 | 4,390 | 4,390 | 4,490 | 4,325 | 34,200 |
| January 27, 2026 | 4,505 | 4,490 | 4,490 | 4,515 | 4,440 | 43,300 |
| January 26, 2026 | 4,355 | 4,470 | 4,470 | 4,510 | 4,355 | 62,900 |
| January 23, 2026 | 4,410 | 4,410 | 4,410 | 4,415 | 4,365 | 21,400 |
| January 22, 2026 | 4,350 | 4,410 | 4,410 | 4,430 | 4,350 | 47,800 |
| January 21, 2026 | 4,380 | 4,350 | 4,350 | 4,410 | 4,320 | 32,200 |
| January 20, 2026 | 4,465 | 4,345 | 4,345 | 4,480 | 4,305 | 48,300 |
| January 19, 2026 | 4,050 | 4,460 | 4,460 | 4,485 | 4,050 | 124,700 |
| January 16, 2026 | 4,050 | 4,050 | 4,050 | 4,070 | 4,030 | 19,900 |
| January 15, 2026 | 4,000 | 4,035 | 4,035 | 4,045 | 4,000 | 22,700 |
| January 14, 2026 | 4,020 | 4,000 | 4,000 | 4,040 | 3,985 | 17,800 |
| January 13, 2026 | 3,960 | 4,035 | 4,035 | 4,035 | 3,960 | 26,800 |
| January 09, 2026 | 4,005 | 3,940 | 3,940 | 4,005 | 3,940 | 16,400 |
| January 08, 2026 | 3,970 | 3,995 | 3,995 | 4,000 | 3,945 | 12,200 |
| January 07, 2026 | 3,955 | 3,985 | 3,985 | 4,000 | 3,955 | 10,900 |
| January 06, 2026 | 3,970 | 4,010 | 4,010 | 4,020 | 3,950 | 21,000 |
| January 05, 2026 | 4,040 | 3,980 | 3,980 | 4,040 | 3,945 | 23,000 |
| December 30, 2025 | 3,965 | 4,030 | 4,030 | 4,035 | 3,965 | 26,400 |
| December 29, 2025 | 3,960 | 3,945 | 3,945 | 3,960 | 3,905 | 18,300 |
| December 26, 2025 | 3,920 | 3,930 | 3,930 | 3,940 | 3,890 | 18,400 |
| December 25, 2025 | 3,890 | 3,940 | 3,940 | 3,940 | 3,870 | 18,400 |
| December 24, 2025 | 3,940 | 3,885 | 3,885 | 3,965 | 3,885 | 16,600 |
| December 23, 2025 | 3,940 | 3,920 | 3,920 | 3,960 | 3,905 | 14,500 |
| December 22, 2025 | 3,970 | 3,900 | 3,900 | 3,975 | 3,900 | 20,400 |
| December 19, 2025 | 3,890 | 3,940 | 3,940 | 3,975 | 3,860 | 66,700 |
| December 18, 2025 | 3,815 | 3,850 | 3,850 | 3,900 | 3,815 | 17,500 |
| December 17, 2025 | 3,820 | 3,845 | 3,845 | 3,885 | 3,800 | 32,900 |
| December 16, 2025 | 3,725 | 3,890 | 3,890 | 3,950 | 3,705 | 68,500 |
| December 15, 2025 | 3,705 | 3,720 | 3,720 | 3,740 | 3,680 | 25,000 |
| December 12, 2025 | 3,735 | 3,700 | 3,700 | 3,735 | 3,655 | 27,600 |
| December 11, 2025 | 3,615 | 3,705 | 3,705 | 3,765 | 3,600 | 52,400 |
| December 10, 2025 | 3,645 | 3,600 | 3,600 | 3,665 | 3,580 | 14,800 |
| December 09, 2025 | 3,575 | 3,610 | 3,610 | 3,625 | 3,545 | 31,000 |
| December 08, 2025 | 3,520 | 3,575 | 3,575 | 3,580 | 3,520 | 21,400 |
| December 05, 2025 | 3,500 | 3,520 | 3,520 | 3,540 | 3,500 | 17,100 |
| December 04, 2025 | 3,550 | 3,500 | 3,500 | 3,560 | 3,500 | 13,500 |
| December 03, 2025 | 3,530 | 3,545 | 3,545 | 3,575 | 3,485 | 23,100 |
| December 02, 2025 | 3,550 | 3,510 | 3,510 | 3,550 | 3,500 | 15,200 |
| December 01, 2025 | 3,565 | 3,545 | 3,545 | 3,580 | 3,535 | 16,400 |
| November 28, 2025 | 3,590 | 3,575 | 3,575 | 3,600 | 3,560 | 12,600 |
| November 27, 2025 | 3,510 | 3,590 | 3,590 | 3,590 | 3,510 | 18,900 |
| November 26, 2025 | 3,520 | 3,510 | 3,510 | 3,530 | 3,490 | 16,000 |
| November 25, 2025 | 3,510 | 3,490 | 3,490 | 3,515 | 3,470 | 20,900 |
| November 21, 2025 | 3,460 | 3,500 | 3,500 | 3,500 | 3,445 | 11,700 |