2,789.00
+1(+0.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,812 | 2,789 | 2,789 | 2,851 | 2,760 | 438,800 |
| February 19, 2026 | 2,792 | 2,788 | 2,788 | 2,813 | 2,735 | 423,900 |
| February 18, 2026 | 2,727 | 2,813 | 2,813 | 2,854 | 2,703 | 955,100 |
| February 17, 2026 | 2,656 | 2,627 | 2,627 | 2,665 | 2,594 | 529,500 |
| February 16, 2026 | 2,705 | 2,682 | 2,682 | 2,719 | 2,620 | 1M |
| February 13, 2026 | 3,080 | 2,755 | 2,755 | 3,110 | 2,708 | 1.4M |
| February 12, 2026 | 2,976 | 3,080 | 3,080 | 3,080 | 2,925 | 855,700 |
| February 10, 2026 | 2,500 | 2,576 | 2,576 | 2,599 | 2,474 | 556,700 |
| February 09, 2026 | 2,500 | 2,472 | 2,472 | 2,512 | 2,430 | 543,700 |
| February 06, 2026 | 2,573 | 2,452 | 2,452 | 2,573 | 2,418 | 759,800 |
| February 05, 2026 | 2,553 | 2,610 | 2,610 | 2,658 | 2,512 | 561,700 |
| February 04, 2026 | 2,815 | 2,603 | 2,603 | 2,815 | 2,594 | 1.04M |
| February 03, 2026 | 2,900 | 2,840 | 2,840 | 2,901 | 2,820 | 384,800 |
| February 02, 2026 | 2,958 | 2,889 | 2,889 | 2,968 | 2,880 | 222,500 |
| January 30, 2026 | 2,927 | 2,950 | 2,950 | 2,977 | 2,881 | 235,800 |
| January 29, 2026 | 2,900 | 2,931 | 2,931 | 2,931 | 2,842 | 251,900 |
| January 28, 2026 | 2,973 | 2,932 | 2,932 | 2,984 | 2,926 | 148,200 |
| January 27, 2026 | 3,000 | 2,971 | 2,971 | 3,015 | 2,966 | 168,900 |
| January 26, 2026 | 3,055 | 3,000 | 3,000 | 3,060 | 2,991 | 160,400 |
| January 23, 2026 | 3,095 | 3,030 | 3,030 | 3,100 | 3,030 | 170,600 |
| January 22, 2026 | 3,145 | 3,105 | 3,105 | 3,185 | 3,090 | 158,500 |
| January 21, 2026 | 3,220 | 3,145 | 3,145 | 3,220 | 3,110 | 208,100 |
| January 20, 2026 | 3,200 | 3,245 | 3,245 | 3,300 | 3,175 | 170,100 |
| January 19, 2026 | 3,250 | 3,195 | 3,195 | 3,250 | 3,180 | 151,000 |
| January 16, 2026 | 3,325 | 3,290 | 3,290 | 3,355 | 3,235 | 122,600 |
| January 15, 2026 | 3,260 | 3,320 | 3,320 | 3,320 | 3,235 | 111,200 |
| January 14, 2026 | 3,315 | 3,305 | 3,305 | 3,345 | 3,280 | 120,300 |
| January 13, 2026 | 3,310 | 3,300 | 3,300 | 3,350 | 3,270 | 141,700 |
| January 09, 2026 | 3,260 | 3,270 | 3,270 | 3,305 | 3,255 | 152,600 |
| January 08, 2026 | 3,310 | 3,300 | 3,300 | 3,350 | 3,285 | 186,500 |
| January 07, 2026 | 3,340 | 3,300 | 3,300 | 3,340 | 3,240 | 161,500 |
| January 06, 2026 | 3,300 | 3,360 | 3,360 | 3,405 | 3,295 | 157,300 |
| January 05, 2026 | 3,355 | 3,265 | 3,265 | 3,370 | 3,240 | 235,700 |
| December 30, 2025 | 3,355 | 3,345 | 3,345 | 3,360 | 3,285 | 109,500 |
| December 29, 2025 | 3,385 | 3,380 | 3,380 | 3,415 | 3,335 | 149,100 |
| December 26, 2025 | 3,460 | 3,370 | 3,370 | 3,465 | 3,335 | 132,600 |
| December 25, 2025 | 3,360 | 3,445 | 3,445 | 3,475 | 3,350 | 139,000 |
| December 24, 2025 | 3,300 | 3,360 | 3,360 | 3,400 | 3,290 | 76,600 |
| December 23, 2025 | 3,300 | 3,320 | 3,320 | 3,365 | 3,295 | 105,900 |
| December 22, 2025 | 3,450 | 3,360 | 3,360 | 3,465 | 3,315 | 140,600 |
| December 19, 2025 | 3,305 | 3,395 | 3,395 | 3,440 | 3,305 | 116,800 |
| December 18, 2025 | 3,275 | 3,320 | 3,320 | 3,375 | 3,270 | 93,900 |
| December 17, 2025 | 3,400 | 3,285 | 3,285 | 3,415 | 3,255 | 119,100 |
| December 16, 2025 | 3,490 | 3,360 | 3,360 | 3,490 | 3,310 | 169,200 |
| December 15, 2025 | 3,350 | 3,500 | 3,500 | 3,510 | 3,345 | 193,400 |
| December 12, 2025 | 3,335 | 3,345 | 3,345 | 3,415 | 3,320 | 142,800 |
| December 11, 2025 | 3,290 | 3,305 | 3,305 | 3,365 | 3,245 | 226,800 |
| December 10, 2025 | 3,225 | 3,195 | 3,195 | 3,260 | 3,165 | 209,700 |
| December 09, 2025 | 3,360 | 3,225 | 3,225 | 3,390 | 3,220 | 192,200 |
| December 08, 2025 | 3,340 | 3,400 | 3,400 | 3,415 | 3,330 | 133,400 |
| December 05, 2025 | 3,315 | 3,360 | 3,360 | 3,425 | 3,315 | 140,200 |
| December 04, 2025 | 3,345 | 3,350 | 3,350 | 3,410 | 3,340 | 132,100 |
| December 03, 2025 | 3,330 | 3,390 | 3,390 | 3,395 | 3,325 | 184,600 |
| December 02, 2025 | 3,410 | 3,315 | 3,315 | 3,415 | 3,250 | 222,000 |
| December 01, 2025 | 3,500 | 3,360 | 3,360 | 3,515 | 3,355 | 273,800 |
| November 28, 2025 | 3,425 | 3,505 | 3,505 | 3,520 | 3,405 | 226,800 |
| November 27, 2025 | 3,420 | 3,405 | 3,405 | 3,470 | 3,345 | 265,400 |
| November 26, 2025 | 3,350 | 3,470 | 3,470 | 3,500 | 3,315 | 451,900 |
| November 25, 2025 | 3,190 | 3,295 | 3,295 | 3,320 | 3,150 | 398,000 |
| November 21, 2025 | 2,974 | 3,120 | 3,120 | 3,135 | 2,974 | 239,000 |