3,736.00
+23(+0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,705 | 3,736 | 3,736 | 3,770 | 3,681 | 1.49M |
| February 19, 2026 | 3,735 | 3,713 | 3,713 | 3,740 | 3,700 | 1.53M |
| February 18, 2026 | 3,721 | 3,757 | 3,757 | 3,779 | 3,707 | 1.48M |
| February 17, 2026 | 3,744 | 3,755 | 3,755 | 3,760 | 3,721 | 1.02M |
| February 16, 2026 | 3,789 | 3,755 | 3,755 | 3,798 | 3,735 | 1.61M |
| February 13, 2026 | 3,890 | 3,806 | 3,806 | 3,905 | 3,787 | 1.69M |
| February 12, 2026 | 3,817 | 3,881 | 3,881 | 3,892 | 3,747 | 3M |
| February 10, 2026 | 3,765 | 3,827 | 3,827 | 3,828 | 3,744 | 1.45M |
| February 09, 2026 | 3,715 | 3,763 | 3,763 | 3,785 | 3,700 | 1.49M |
| February 06, 2026 | 3,791 | 3,767 | 3,767 | 3,803 | 3,700 | 1.59M |
| February 05, 2026 | 3,790 | 3,788 | 3,788 | 3,798 | 3,722 | 1.29M |
| February 04, 2026 | 3,760 | 3,758 | 3,758 | 3,778 | 3,728 | 1.25M |
| February 03, 2026 | 3,758 | 3,744 | 3,744 | 3,800 | 3,716 | 1.72M |
| February 02, 2026 | 3,799 | 3,793 | 3,793 | 3,819 | 3,766 | 994,000 |
| January 30, 2026 | 3,780 | 3,805 | 3,805 | 3,823 | 3,746 | 1.3M |
| January 29, 2026 | 3,809 | 3,806 | 3,806 | 3,872 | 3,765 | 1.68M |
| January 28, 2026 | 3,868 | 3,879 | 3,879 | 3,893 | 3,808 | 2.57M |
| January 27, 2026 | 3,910 | 3,787 | 3,787 | 3,920 | 3,772 | 2.11M |
| January 26, 2026 | 3,835 | 3,932 | 3,932 | 3,932 | 3,825 | 4.16M |
| January 23, 2026 | 3,686 | 3,695 | 3,695 | 3,703 | 3,667 | 1.26M |
| January 22, 2026 | 3,867 | 3,697 | 3,697 | 3,869 | 3,697 | 2.6M |
| January 21, 2026 | 3,941 | 3,800 | 3,800 | 3,949 | 3,770 | 2.34M |
| January 20, 2026 | 3,777 | 3,956 | 3,956 | 3,974 | 3,757 | 3.35M |
| January 19, 2026 | 3,710 | 3,740 | 3,740 | 3,770 | 3,678 | 3.62M |
| January 16, 2026 | 3,646 | 3,561 | 3,561 | 3,649 | 3,558 | 2.04M |
| January 15, 2026 | 3,660 | 3,652 | 3,652 | 3,695 | 3,650 | 1.45M |
| January 14, 2026 | 3,640 | 3,656 | 3,656 | 3,679 | 3,632 | 1.84M |
| January 13, 2026 | 3,802 | 3,681 | 3,681 | 3,814 | 3,681 | 2.91M |
| January 09, 2026 | 3,843 | 3,856 | 3,856 | 3,893 | 3,831 | 1.26M |
| January 08, 2026 | 3,819 | 3,801 | 3,801 | 3,845 | 3,754 | 1.19M |
| January 07, 2026 | 3,820 | 3,799 | 3,799 | 3,825 | 3,772 | 1.14M |
| January 06, 2026 | 3,817 | 3,839 | 3,839 | 3,839 | 3,782 | 1.28M |
| January 05, 2026 | 3,823 | 3,792 | 3,792 | 3,830 | 3,779 | 1.25M |
| December 30, 2025 | 3,850 | 3,790 | 3,790 | 3,851 | 3,790 | 827,300 |
| December 29, 2025 | 3,864 | 3,842 | 3,842 | 3,873 | 3,828 | 579,000 |
| December 26, 2025 | 3,868 | 3,863 | 3,863 | 3,886 | 3,847 | 687,300 |
| December 25, 2025 | 3,878 | 3,867 | 3,867 | 3,893 | 3,842 | 604,800 |
| December 24, 2025 | 3,888 | 3,869 | 3,869 | 3,913 | 3,851 | 1.22M |
| December 23, 2025 | 3,734 | 3,850 | 3,850 | 3,876 | 3,734 | 1.73M |
| December 22, 2025 | 3,765 | 3,709 | 3,709 | 3,765 | 3,706 | 1.49M |
| December 19, 2025 | 3,816 | 3,834 | 3,834 | 3,856 | 3,811 | 2.03M |
| December 18, 2025 | 3,832 | 3,859 | 3,859 | 3,859 | 3,794 | 1.31M |
| December 17, 2025 | 3,793 | 3,814 | 3,814 | 3,854 | 3,758 | 1.92M |
| December 16, 2025 | 3,971 | 3,776 | 3,776 | 3,972 | 3,776 | 2.29M |
| December 15, 2025 | 3,819 | 3,964 | 3,964 | 3,992 | 3,766 | 4.64M |
| December 12, 2025 | 3,691 | 3,655 | 3,655 | 3,719 | 3,637 | 1.55M |
| December 11, 2025 | 3,702 | 3,633 | 3,633 | 3,704 | 3,592 | 1.67M |
| December 10, 2025 | 3,778 | 3,708 | 3,708 | 3,786 | 3,708 | 1.33M |
| December 09, 2025 | 3,804 | 3,764 | 3,764 | 3,862 | 3,761 | 2.7M |
| December 08, 2025 | 3,733 | 3,720 | 3,720 | 3,746 | 3,712 | 677,800 |
| December 05, 2025 | 3,736 | 3,718 | 3,718 | 3,750 | 3,705 | 830,500 |
| December 04, 2025 | 3,734 | 3,750 | 3,750 | 3,770 | 3,714 | 1.17M |
| December 03, 2025 | 3,741 | 3,675 | 3,675 | 3,741 | 3,675 | 926,300 |
| December 02, 2025 | 3,760 | 3,764 | 3,764 | 3,803 | 3,759 | 717,400 |
| December 01, 2025 | 3,762 | 3,758 | 3,758 | 3,822 | 3,741 | 968,500 |
| November 28, 2025 | 3,870 | 3,792 | 3,792 | 3,870 | 3,781 | 983,100 |
| November 27, 2025 | 3,840 | 3,832 | 3,832 | 3,863 | 3,823 | 512,600 |
| November 26, 2025 | 3,771 | 3,851 | 3,851 | 3,861 | 3,770 | 1.06M |
| November 25, 2025 | 3,839 | 3,794 | 3,794 | 3,869 | 3,778 | 1.46M |
| November 21, 2025 | 3,828 | 3,870 | 3,870 | 3,870 | 3,812 | 2.28M |