5,270.00
+40(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,200 | 5,270 | 5,270 | 5,350 | 5,160 | 26,700 |
| February 19, 2026 | 5,390 | 5,230 | 5,230 | 5,390 | 5,200 | 13,600 |
| February 18, 2026 | 5,250 | 5,390 | 5,390 | 5,400 | 5,190 | 19,100 |
| February 17, 2026 | 5,130 | 5,210 | 5,210 | 5,210 | 5,130 | 5,800 |
| February 16, 2026 | 5,230 | 5,190 | 5,190 | 5,330 | 5,060 | 22,900 |
| February 13, 2026 | 5,320 | 5,240 | 5,240 | 5,460 | 5,160 | 52,100 |
| February 12, 2026 | 5,290 | 5,220 | 5,220 | 5,330 | 5,120 | 17,200 |
| February 10, 2026 | 5,280 | 5,270 | 5,270 | 5,300 | 5,190 | 15,200 |
| February 09, 2026 | 5,070 | 5,300 | 5,300 | 5,360 | 5,060 | 33,100 |
| February 06, 2026 | 5,010 | 5,070 | 5,070 | 5,080 | 4,935 | 17,100 |
| February 05, 2026 | 4,985 | 4,915 | 4,915 | 4,990 | 4,910 | 12,400 |
| February 04, 2026 | 4,905 | 4,935 | 4,935 | 4,940 | 4,880 | 15,400 |
| February 03, 2026 | 4,910 | 4,835 | 4,835 | 4,960 | 4,795 | 11,100 |
| February 02, 2026 | 4,920 | 4,910 | 4,910 | 5,010 | 4,895 | 18,700 |
| January 30, 2026 | 4,770 | 4,865 | 4,865 | 4,880 | 4,740 | 8,100 |
| January 29, 2026 | 4,790 | 4,790 | 4,790 | 4,825 | 4,760 | 6,400 |
| January 28, 2026 | 4,950 | 4,790 | 4,790 | 4,950 | 4,790 | 8,200 |
| January 27, 2026 | 4,850 | 4,895 | 4,895 | 4,910 | 4,850 | 2,300 |
| January 26, 2026 | 4,890 | 4,900 | 4,900 | 4,920 | 4,820 | 8,100 |
| January 23, 2026 | 4,830 | 4,920 | 4,920 | 4,945 | 4,810 | 12,100 |
| January 22, 2026 | 4,855 | 4,840 | 4,840 | 4,900 | 4,800 | 8,000 |
| January 21, 2026 | 4,895 | 4,855 | 4,855 | 4,895 | 4,795 | 6,500 |
| January 20, 2026 | 4,800 | 4,895 | 4,895 | 4,960 | 4,760 | 16,600 |
| January 19, 2026 | 4,660 | 4,790 | 4,790 | 4,825 | 4,660 | 31,000 |
| January 16, 2026 | 4,680 | 4,660 | 4,660 | 4,725 | 4,630 | 16,800 |
| January 15, 2026 | 4,740 | 4,680 | 4,680 | 4,840 | 4,655 | 14,000 |
| January 14, 2026 | 4,810 | 4,740 | 4,740 | 4,810 | 4,715 | 8,400 |
| January 13, 2026 | 4,855 | 4,885 | 4,885 | 4,920 | 4,665 | 11,900 |
| January 09, 2026 | 4,665 | 4,855 | 4,855 | 4,890 | 4,665 | 12,000 |
| January 08, 2026 | 4,750 | 4,665 | 4,665 | 4,750 | 4,665 | 17,000 |
| January 07, 2026 | 4,895 | 4,745 | 4,745 | 4,900 | 4,740 | 25,200 |
| January 06, 2026 | 4,970 | 4,965 | 4,965 | 4,990 | 4,915 | 5,700 |
| January 05, 2026 | 4,940 | 4,965 | 4,965 | 4,975 | 4,875 | 13,200 |
| December 30, 2025 | 4,775 | 4,950 | 4,950 | 4,950 | 4,775 | 13,900 |
| December 29, 2025 | 4,700 | 4,775 | 4,775 | 4,820 | 4,690 | 12,300 |
| December 26, 2025 | 4,670 | 4,700 | 4,664 | 4,795 | 4,670 | 1,100 |
| December 25, 2025 | 4,685 | 4,740 | 4,740 | 4,800 | 4,665 | 8,500 |
| December 24, 2025 | 4,645 | 4,615 | 4,615 | 4,675 | 4,500 | 4,300 |
| December 23, 2025 | 4,950 | 4,705 | 4,705 | 4,950 | 4,640 | 12,500 |
| December 22, 2025 | 4,635 | 4,810 | 4,810 | 4,850 | 4,605 | 29,000 |
| December 19, 2025 | 4,605 | 4,705 | 4,705 | 4,770 | 4,600 | 24,400 |
| December 18, 2025 | 4,535 | 4,620 | 4,620 | 4,640 | 4,535 | 6,500 |
| December 17, 2025 | 4,500 | 4,605 | 4,605 | 4,700 | 4,420 | 11,600 |
| December 16, 2025 | 4,145 | 4,510 | 4,510 | 4,510 | 4,145 | 28,100 |
| December 15, 2025 | 4,095 | 4,215 | 4,215 | 4,225 | 4,090 | 9,500 |
| December 12, 2025 | 4,080 | 4,095 | 4,095 | 4,135 | 4,080 | 4,500 |
| December 11, 2025 | 4,090 | 4,150 | 4,150 | 4,195 | 4,055 | 7,800 |
| December 10, 2025 | 4,160 | 4,100 | 4,100 | 4,190 | 4,090 | 11,700 |
| December 09, 2025 | 4,245 | 4,190 | 4,190 | 4,265 | 4,160 | 6,300 |
| December 08, 2025 | 4,220 | 4,290 | 4,290 | 4,300 | 4,210 | 3,600 |
| December 05, 2025 | 4,170 | 4,150 | 4,150 | 4,225 | 4,150 | 5,900 |
| December 04, 2025 | 4,235 | 4,170 | 4,170 | 4,235 | 4,155 | 4,500 |
| December 03, 2025 | 4,210 | 4,235 | 4,235 | 4,280 | 4,190 | 11,700 |
| December 02, 2025 | 4,345 | 4,280 | 4,280 | 4,350 | 4,240 | 8,800 |
| December 01, 2025 | 4,415 | 4,345 | 4,345 | 4,460 | 4,345 | 12,200 |
| November 28, 2025 | 4,445 | 4,415 | 4,415 | 4,480 | 4,395 | 9,900 |
| November 27, 2025 | 4,475 | 4,420 | 4,420 | 4,475 | 4,400 | 8,800 |
| November 26, 2025 | 4,480 | 4,500 | 4,500 | 4,570 | 4,480 | 14,600 |
| November 25, 2025 | 4,380 | 4,470 | 4,470 | 4,510 | 4,350 | 24,000 |
| November 21, 2025 | 4,090 | 4,380 | 4,380 | 4,400 | 4,090 | 18,300 |