3,229.00
-21(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,232 | 3,229 | 3,229 | 3,246 | 3,221 | 713,100 |
| February 19, 2026 | 3,233 | 3,250 | 3,250 | 3,263 | 3,201 | 836,300 |
| February 18, 2026 | 3,273 | 3,250 | 3,250 | 3,285 | 3,235 | 882,900 |
| February 17, 2026 | 3,285 | 3,300 | 3,300 | 3,300 | 3,245 | 796,500 |
| February 16, 2026 | 3,321 | 3,288 | 3,288 | 3,354 | 3,286 | 1.19M |
| February 13, 2026 | 3,244 | 3,317 | 3,317 | 3,317 | 3,227 | 1.4M |
| February 12, 2026 | 3,265 | 3,243 | 3,243 | 3,270 | 3,230 | 1.46M |
| February 10, 2026 | 3,226 | 3,268 | 3,268 | 3,297 | 3,221 | 1.13M |
| February 09, 2026 | 3,265 | 3,268 | 3,268 | 3,296 | 3,242 | 1.54M |
| February 06, 2026 | 3,210 | 3,266 | 3,266 | 3,267 | 3,205 | 1.68M |
| February 05, 2026 | 3,214 | 3,198 | 3,198 | 3,217 | 3,173 | 1.62M |
| February 04, 2026 | 3,292 | 3,150 | 3,150 | 3,300 | 3,150 | 2.91M |
| February 03, 2026 | 3,115 | 3,253 | 3,253 | 3,330 | 3,101 | 6.19M |
| February 02, 2026 | 3,171 | 3,100 | 3,100 | 3,183 | 3,100 | 2.18M |
| January 30, 2026 | 3,092 | 3,130 | 3,130 | 3,130 | 3,079 | 1.11M |
| January 29, 2026 | 3,028 | 3,080 | 3,080 | 3,080 | 3,008 | 1.01M |
| January 28, 2026 | 3,059 | 3,049 | 3,049 | 3,070 | 3,037 | 1.07M |
| January 27, 2026 | 3,100 | 3,098 | 3,098 | 3,115 | 3,072 | 914,100 |
| January 26, 2026 | 3,093 | 3,091 | 3,091 | 3,097 | 3,062 | 924,500 |
| January 23, 2026 | 3,113 | 3,094 | 3,094 | 3,130 | 3,079 | 857,600 |
| January 22, 2026 | 3,094 | 3,108 | 3,108 | 3,134 | 3,076 | 1.41M |
| January 21, 2026 | 3,120 | 3,062 | 3,062 | 3,121 | 3,043 | 1.63M |
| January 20, 2026 | 3,126 | 3,163 | 3,163 | 3,165 | 3,103 | 2.55M |
| January 19, 2026 | 3,019 | 3,060 | 3,060 | 3,070 | 3,007 | 2.17M |
| January 16, 2026 | 2,965 | 2,975 | 2,975 | 2,975 | 2,930.5 | 916,100 |
| January 15, 2026 | 2,928.5 | 2,952.5 | 2,952.5 | 2,959.5 | 2,918.5 | 910,200 |
| January 14, 2026 | 2,927 | 2,925 | 2,925 | 2,943.5 | 2,915 | 841,400 |
| January 13, 2026 | 2,928.5 | 2,921.5 | 2,921.5 | 2,944.5 | 2,912 | 1.1M |
| January 09, 2026 | 2,895 | 2,912 | 2,912 | 2,912 | 2,884.5 | 967,700 |
| January 08, 2026 | 2,865 | 2,874 | 2,874 | 2,878.5 | 2,841.5 | 1.47M |
| January 07, 2026 | 2,865 | 2,884 | 2,884 | 2,887.5 | 2,850.5 | 1M |
| January 06, 2026 | 2,874.5 | 2,893 | 2,893 | 2,895 | 2,855 | 1.36M |
| January 05, 2026 | 2,912 | 2,889 | 2,889 | 2,927 | 2,883.5 | 1.13M |
| December 30, 2025 | 2,924.5 | 2,911.5 | 2,911.5 | 2,934.5 | 2,906.5 | 605,000 |
| December 29, 2025 | 2,904 | 2,920 | 2,920 | 2,931 | 2,895.5 | 827,700 |
| December 26, 2025 | 2,906 | 2,902.5 | 2,902.5 | 2,915 | 2,896.5 | 769,900 |
| December 25, 2025 | 2,900.5 | 2,909 | 2,909 | 2,909.5 | 2,886 | 629,300 |
| December 24, 2025 | 2,899 | 2,893 | 2,893 | 2,921 | 2,889.5 | 824,500 |
| December 23, 2025 | 2,898 | 2,905.5 | 2,905.5 | 2,943 | 2,895 | 985,700 |
| December 22, 2025 | 2,974 | 2,909 | 2,909 | 2,974.5 | 2,896 | 1.43M |
| December 19, 2025 | 2,935 | 2,973.5 | 2,973.5 | 2,976 | 2,925.5 | 2.85M |
| December 18, 2025 | 2,920 | 2,935 | 2,935 | 2,935.5 | 2,915 | 1.27M |
| December 17, 2025 | 2,900 | 2,895.5 | 2,895.5 | 2,903 | 2,883.5 | 829,100 |
| December 16, 2025 | 2,891 | 2,899 | 2,899 | 2,912.5 | 2,876.5 | 1.11M |
| December 15, 2025 | 2,890 | 2,891 | 2,891 | 2,908.5 | 2,883 | 1.42M |
| December 12, 2025 | 2,850 | 2,860 | 2,860 | 2,872 | 2,837 | 1.26M |
| December 11, 2025 | 2,905.5 | 2,852 | 2,852 | 2,907 | 2,840 | 1.26M |
| December 10, 2025 | 2,880 | 2,898.5 | 2,898.5 | 2,904 | 2,863.5 | 1.52M |
| December 09, 2025 | 2,881.5 | 2,868.5 | 2,868.5 | 2,889 | 2,848.5 | 1.16M |
| December 08, 2025 | 2,830.5 | 2,881.5 | 2,881.5 | 2,890 | 2,828 | 1.31M |
| December 05, 2025 | 2,892 | 2,826.5 | 2,826.5 | 2,897 | 2,823 | 1.27M |
| December 04, 2025 | 2,835.5 | 2,905.5 | 2,905.5 | 2,905.5 | 2,834 | 2.07M |
| December 03, 2025 | 2,840 | 2,831.5 | 2,831.5 | 2,868.5 | 2,813 | 2.04M |
| December 02, 2025 | 2,793.5 | 2,862 | 2,862 | 2,862.5 | 2,788 | 2.11M |
| December 01, 2025 | 2,835 | 2,788.5 | 2,788.5 | 2,840 | 2,780.5 | 2M |
| November 28, 2025 | 2,806 | 2,835 | 2,835 | 2,845 | 2,796.5 | 2.17M |
| November 27, 2025 | 2,800 | 2,805 | 2,805 | 2,816 | 2,790.5 | 1.36M |
| November 26, 2025 | 2,743 | 2,792 | 2,792 | 2,792 | 2,736.5 | 2.25M |
| November 25, 2025 | 2,785.5 | 2,756.5 | 2,756.5 | 2,817 | 2,753 | 3.02M |
| November 21, 2025 | 2,890 | 2,844 | 2,844 | 2,940 | 2,841 | 16.22M |