3,690.00
+20(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,720 | 3,690 | 3,690 | 3,745 | 3,660 | 64,600 |
| February 19, 2026 | 3,575 | 3,670 | 3,670 | 3,670 | 3,575 | 67,600 |
| February 18, 2026 | 3,480 | 3,560 | 3,560 | 3,560 | 3,470 | 72,900 |
| February 17, 2026 | 3,470 | 3,460 | 3,460 | 3,475 | 3,420 | 24,200 |
| February 16, 2026 | 3,470 | 3,450 | 3,450 | 3,515 | 3,440 | 42,400 |
| February 13, 2026 | 3,455 | 3,470 | 3,470 | 3,485 | 3,440 | 31,900 |
| February 12, 2026 | 3,430 | 3,455 | 3,455 | 3,480 | 3,425 | 31,900 |
| February 10, 2026 | 3,395 | 3,445 | 3,445 | 3,475 | 3,395 | 35,000 |
| February 09, 2026 | 3,465 | 3,410 | 3,410 | 3,485 | 3,390 | 55,700 |
| February 06, 2026 | 3,440 | 3,425 | 3,425 | 3,470 | 3,405 | 40,600 |
| February 05, 2026 | 3,440 | 3,490 | 3,490 | 3,495 | 3,410 | 42,700 |
| February 04, 2026 | 3,415 | 3,425 | 3,425 | 3,440 | 3,385 | 30,200 |
| February 03, 2026 | 3,370 | 3,415 | 3,415 | 3,440 | 3,305 | 52,300 |
| February 02, 2026 | 3,535 | 3,385 | 3,385 | 3,560 | 3,385 | 94,400 |
| January 30, 2026 | 3,400 | 3,530 | 3,530 | 3,530 | 3,370 | 90,800 |
| January 29, 2026 | 3,265 | 3,415 | 3,415 | 3,415 | 3,260 | 205,300 |
| January 28, 2026 | 3,440 | 3,350 | 3,350 | 3,475 | 3,340 | 255,700 |
| January 27, 2026 | 3,445 | 3,460 | 3,460 | 3,495 | 3,435 | 82,600 |
| January 26, 2026 | 3,535 | 3,460 | 3,460 | 3,540 | 3,450 | 91,200 |
| January 23, 2026 | 3,430 | 3,465 | 3,465 | 3,515 | 3,430 | 72,300 |
| January 22, 2026 | 3,385 | 3,440 | 3,440 | 3,465 | 3,380 | 71,200 |
| January 21, 2026 | 3,365 | 3,380 | 3,380 | 3,415 | 3,335 | 53,500 |
| January 20, 2026 | 3,395 | 3,365 | 3,365 | 3,405 | 3,365 | 39,200 |
| January 19, 2026 | 3,475 | 3,370 | 3,370 | 3,500 | 3,370 | 116,200 |
| January 16, 2026 | 3,500 | 3,475 | 3,475 | 3,505 | 3,455 | 61,400 |
| January 15, 2026 | 3,450 | 3,490 | 3,490 | 3,490 | 3,430 | 60,800 |
| January 14, 2026 | 3,430 | 3,445 | 3,445 | 3,460 | 3,420 | 73,000 |
| January 13, 2026 | 3,520 | 3,395 | 3,395 | 3,520 | 3,380 | 62,000 |
| January 09, 2026 | 3,375 | 3,400 | 3,400 | 3,450 | 3,375 | 48,300 |
| January 08, 2026 | 3,420 | 3,375 | 3,375 | 3,445 | 3,370 | 59,300 |
| January 07, 2026 | 3,475 | 3,435 | 3,435 | 3,500 | 3,425 | 80,200 |
| January 06, 2026 | 3,425 | 3,495 | 3,495 | 3,525 | 3,425 | 83,000 |
| January 05, 2026 | 3,435 | 3,420 | 3,420 | 3,455 | 3,410 | 47,400 |
| December 30, 2025 | 3,530 | 3,430 | 3,430 | 3,545 | 3,385 | 89,200 |
| December 29, 2025 | 3,475 | 3,530 | 3,530 | 3,545 | 3,475 | 178,200 |
| December 26, 2025 | 3,470 | 3,475 | 3,475 | 3,520 | 3,455 | 108,000 |
| December 25, 2025 | 3,440 | 3,455 | 3,455 | 3,460 | 3,415 | 54,000 |
| December 24, 2025 | 3,420 | 3,410 | 3,410 | 3,450 | 3,410 | 33,000 |
| December 23, 2025 | 3,410 | 3,420 | 3,420 | 3,455 | 3,410 | 30,300 |
| December 22, 2025 | 3,425 | 3,415 | 3,415 | 3,450 | 3,360 | 51,400 |
| December 19, 2025 | 3,470 | 3,420 | 3,420 | 3,485 | 3,405 | 53,700 |
| December 18, 2025 | 3,410 | 3,475 | 3,475 | 3,510 | 3,380 | 67,200 |
| December 17, 2025 | 3,450 | 3,375 | 3,375 | 3,450 | 3,360 | 42,000 |
| December 16, 2025 | 3,535 | 3,445 | 3,445 | 3,580 | 3,440 | 101,700 |
| December 15, 2025 | 3,440 | 3,515 | 3,515 | 3,515 | 3,440 | 107,600 |
| December 12, 2025 | 3,430 | 3,420 | 3,420 | 3,440 | 3,400 | 54,800 |
| December 11, 2025 | 3,475 | 3,385 | 3,385 | 3,485 | 3,350 | 71,200 |
| December 10, 2025 | 3,450 | 3,450 | 3,450 | 3,490 | 3,400 | 69,500 |
| December 09, 2025 | 3,400 | 3,450 | 3,450 | 3,495 | 3,370 | 181,900 |
| December 08, 2025 | 3,455 | 3,360 | 3,360 | 3,535 | 3,305 | 396,600 |
| December 05, 2025 | 3,170 | 3,160 | 3,160 | 3,180 | 3,125 | 72,100 |
| December 04, 2025 | 3,225 | 3,165 | 3,165 | 3,245 | 3,165 | 80,800 |
| December 03, 2025 | 3,285 | 3,215 | 3,215 | 3,285 | 3,195 | 54,300 |
| December 02, 2025 | 3,245 | 3,270 | 3,270 | 3,285 | 3,195 | 75,600 |
| December 01, 2025 | 3,250 | 3,220 | 3,220 | 3,300 | 3,200 | 90,100 |
| November 28, 2025 | 3,215 | 3,250 | 3,250 | 3,265 | 3,215 | 44,300 |
| November 27, 2025 | 3,240 | 3,220 | 3,220 | 3,250 | 3,210 | 40,700 |
| November 26, 2025 | 3,175 | 3,250 | 3,250 | 3,290 | 3,165 | 72,300 |
| November 25, 2025 | 3,185 | 3,140 | 3,140 | 3,210 | 3,135 | 55,300 |
| November 21, 2025 | 3,115 | 3,180 | 3,180 | 3,195 | 3,115 | 41,800 |