3,365.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,355 | 3,365 | 3,365 | 3,370 | 3,300 | 86,400 |
| February 19, 2026 | 3,370 | 3,365 | 3,365 | 3,415 | 3,330 | 148,300 |
| February 18, 2026 | 3,255 | 3,300 | 3,300 | 3,325 | 3,235 | 104,600 |
| February 17, 2026 | 3,270 | 3,215 | 3,215 | 3,295 | 3,210 | 163,400 |
| February 16, 2026 | 3,400 | 3,275 | 3,275 | 3,400 | 3,260 | 296,500 |
| February 13, 2026 | 3,645 | 3,435 | 3,435 | 3,680 | 3,360 | 433,800 |
| February 12, 2026 | 3,560 | 3,590 | 3,590 | 3,640 | 3,545 | 126,700 |
| February 10, 2026 | 3,525 | 3,550 | 3,550 | 3,575 | 3,505 | 94,600 |
| February 09, 2026 | 3,455 | 3,500 | 3,500 | 3,510 | 3,425 | 139,900 |
| February 06, 2026 | 3,420 | 3,410 | 3,410 | 3,420 | 3,335 | 78,400 |
| February 05, 2026 | 3,340 | 3,380 | 3,380 | 3,405 | 3,340 | 107,100 |
| February 04, 2026 | 3,200 | 3,315 | 3,315 | 3,325 | 3,190 | 90,400 |
| February 03, 2026 | 3,140 | 3,265 | 3,265 | 3,265 | 3,120 | 146,100 |
| February 02, 2026 | 3,175 | 3,135 | 3,135 | 3,210 | 3,120 | 59,600 |
| January 30, 2026 | 3,080 | 3,165 | 3,165 | 3,185 | 3,055 | 105,000 |
| January 29, 2026 | 3,085 | 3,070 | 3,070 | 3,095 | 3,025 | 72,600 |
| January 28, 2026 | 3,105 | 3,065 | 3,065 | 3,115 | 3,055 | 109,000 |
| January 27, 2026 | 3,140 | 3,140 | 3,140 | 3,165 | 3,110 | 59,000 |
| January 26, 2026 | 3,130 | 3,130 | 3,130 | 3,150 | 3,110 | 88,800 |
| January 23, 2026 | 3,225 | 3,195 | 3,195 | 3,255 | 3,190 | 77,800 |
| January 22, 2026 | 3,210 | 3,225 | 3,225 | 3,260 | 3,205 | 69,400 |
| January 21, 2026 | 3,200 | 3,180 | 3,180 | 3,205 | 3,150 | 91,300 |
| January 20, 2026 | 3,295 | 3,250 | 3,250 | 3,305 | 3,250 | 63,600 |
| January 19, 2026 | 3,290 | 3,280 | 3,280 | 3,310 | 3,260 | 77,000 |
| January 16, 2026 | 3,285 | 3,290 | 3,290 | 3,300 | 3,255 | 62,300 |
| January 15, 2026 | 3,225 | 3,300 | 3,300 | 3,320 | 3,210 | 71,000 |
| January 14, 2026 | 3,310 | 3,245 | 3,245 | 3,355 | 3,245 | 79,900 |
| January 13, 2026 | 3,320 | 3,305 | 3,305 | 3,325 | 3,245 | 153,200 |
| January 09, 2026 | 3,250 | 3,255 | 3,255 | 3,325 | 3,235 | 140,000 |
| January 08, 2026 | 3,155 | 3,215 | 3,215 | 3,240 | 3,150 | 85,300 |
| January 07, 2026 | 3,160 | 3,140 | 3,140 | 3,205 | 3,135 | 110,000 |
| January 06, 2026 | 3,020 | 3,135 | 3,135 | 3,160 | 3,020 | 229,600 |
| January 05, 2026 | 3,040 | 2,987 | 2,987 | 3,045 | 2,963 | 149,400 |
| December 30, 2025 | 3,040 | 3,045 | 3,045 | 3,070 | 3,030 | 59,800 |
| December 29, 2025 | 3,045 | 3,035 | 3,035 | 3,085 | 3,025 | 104,000 |
| December 26, 2025 | 3,095 | 3,085 | 3,025 | 3,125 | 3,050 | 207,200 |
| December 25, 2025 | 3,055 | 3,065 | 3,065 | 3,090 | 3,040 | 61,200 |
| December 24, 2025 | 3,030 | 3,030 | 3,030 | 3,050 | 3,015 | 40,200 |
| December 23, 2025 | 3,045 | 3,025 | 3,025 | 3,060 | 3,015 | 67,900 |
| December 22, 2025 | 3,005 | 3,040 | 3,040 | 3,070 | 3,000 | 120,100 |
| December 19, 2025 | 2,986 | 2,993 | 2,993 | 3,015 | 2,977 | 46,700 |
| December 18, 2025 | 2,970 | 2,986 | 2,986 | 2,996 | 2,958 | 41,600 |
| December 17, 2025 | 3,010 | 2,966 | 2,966 | 3,010 | 2,960 | 104,900 |
| December 16, 2025 | 3,040 | 2,983 | 2,983 | 3,050 | 2,980 | 123,900 |
| December 15, 2025 | 2,951 | 3,030 | 3,030 | 3,050 | 2,941 | 166,800 |
| December 12, 2025 | 2,877 | 2,951 | 2,951 | 2,976 | 2,877 | 156,400 |
| December 11, 2025 | 2,902 | 2,855 | 2,855 | 2,921 | 2,855 | 111,100 |
| December 10, 2025 | 2,920 | 2,899 | 2,899 | 2,936 | 2,889 | 75,700 |
| December 09, 2025 | 2,939 | 2,896 | 2,896 | 2,940 | 2,878 | 107,100 |
| December 08, 2025 | 2,901 | 2,922 | 2,922 | 2,943 | 2,901 | 72,500 |
| December 05, 2025 | 2,945 | 2,912 | 2,912 | 2,947 | 2,898 | 110,300 |
| December 04, 2025 | 2,931 | 2,930 | 2,930 | 2,944 | 2,905 | 85,800 |
| December 03, 2025 | 2,890 | 2,906 | 2,906 | 2,924 | 2,840 | 167,300 |
| December 02, 2025 | 2,950 | 2,895 | 2,895 | 2,964 | 2,891 | 161,200 |
| December 01, 2025 | 3,020 | 2,957 | 2,957 | 3,020 | 2,949 | 92,600 |
| November 28, 2025 | 2,944 | 3,010 | 3,010 | 3,040 | 2,942 | 131,100 |
| November 27, 2025 | 2,976 | 2,944 | 2,944 | 2,983 | 2,930 | 122,300 |
| November 26, 2025 | 3,000 | 2,980 | 2,980 | 3,015 | 2,973 | 132,800 |
| November 25, 2025 | 2,953 | 2,990 | 2,990 | 2,999 | 2,939 | 92,700 |
| November 21, 2025 | 2,913 | 2,928 | 2,928 | 2,942 | 2,907 | 89,900 |