4,021.00
+3(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,000 | 4,021 | 4,021 | 4,176 | 3,866 | 840,100 |
| February 19, 2026 | 4,002 | 4,018 | 4,018 | 4,043 | 3,965 | 297,400 |
| February 18, 2026 | 4,224 | 4,002 | 4,002 | 4,224 | 3,891 | 572,500 |
| February 17, 2026 | 4,350 | 4,102 | 4,102 | 4,403 | 4,034 | 961,500 |
| February 16, 2026 | 4,450 | 4,435 | 4,435 | 4,450 | 4,353 | 252,600 |
| February 13, 2026 | 4,442 | 4,347 | 4,347 | 4,453 | 4,316 | 155,300 |
| February 12, 2026 | 4,324 | 4,372 | 4,372 | 4,398 | 4,300 | 198,300 |
| February 10, 2026 | 4,230 | 4,324 | 4,324 | 4,350 | 4,205 | 204,600 |
| February 09, 2026 | 4,218 | 4,185 | 4,185 | 4,224 | 4,160 | 222,300 |
| February 06, 2026 | 4,243 | 4,178 | 4,178 | 4,249 | 4,137 | 224,700 |
| February 05, 2026 | 4,189 | 4,223 | 4,223 | 4,276 | 4,164 | 265,000 |
| February 04, 2026 | 4,135 | 4,119 | 4,119 | 4,210 | 4,107 | 305,500 |
| February 03, 2026 | 3,997 | 4,097 | 4,097 | 4,105 | 3,980 | 246,600 |
| February 02, 2026 | 4,096 | 4,010 | 4,010 | 4,101 | 4,010 | 230,000 |
| January 30, 2026 | 4,100 | 4,051 | 4,051 | 4,121 | 4,026 | 177,300 |
| January 29, 2026 | 4,119 | 4,066 | 4,066 | 4,121 | 4,032 | 260,200 |
| January 28, 2026 | 4,252 | 4,152 | 4,152 | 4,252 | 4,081 | 314,800 |
| January 27, 2026 | 4,301 | 4,263 | 4,263 | 4,330 | 4,231 | 281,700 |
| January 26, 2026 | 4,340 | 4,315 | 4,315 | 4,420 | 4,315 | 225,000 |
| January 23, 2026 | 4,371 | 4,341 | 4,341 | 4,383 | 4,301 | 238,200 |
| January 22, 2026 | 4,434 | 4,374 | 4,374 | 4,470 | 4,361 | 351,600 |
| January 21, 2026 | 4,472 | 4,487 | 4,487 | 4,554 | 4,471 | 298,700 |
| January 20, 2026 | 4,551 | 4,526 | 4,526 | 4,586 | 4,471 | 372,600 |
| January 19, 2026 | 4,561 | 4,621 | 4,621 | 4,717 | 4,530 | 542,900 |
| January 16, 2026 | 4,750 | 4,561 | 4,561 | 4,754 | 4,559 | 406,100 |
| January 15, 2026 | 4,800 | 4,771 | 4,771 | 4,815 | 4,742 | 672,200 |
| January 14, 2026 | 4,440 | 4,720 | 4,720 | 4,720 | 4,432 | 599,200 |
| January 13, 2026 | 4,574 | 4,466 | 4,466 | 4,581 | 4,424 | 480,600 |
| January 09, 2026 | 4,534 | 4,480 | 4,480 | 4,560 | 4,365 | 470,600 |
| January 08, 2026 | 4,415 | 4,560 | 4,560 | 4,560 | 4,380 | 492,100 |
| January 07, 2026 | 4,226 | 4,386 | 4,386 | 4,386 | 4,223 | 718,700 |
| January 06, 2026 | 4,276 | 4,331 | 4,331 | 4,448 | 4,205 | 1.02M |
| January 05, 2026 | 4,630 | 4,530 | 4,530 | 4,656 | 4,483 | 555,300 |
| December 30, 2025 | 4,790 | 4,678 | 4,678 | 4,792 | 4,592 | 799,500 |
| December 29, 2025 | 4,500 | 4,767 | 4,767 | 4,804 | 4,456 | 2.23M |
| December 26, 2025 | 4,362 | 4,362 | 4,362 | 4,362 | 4,362 | 141,500 |
| December 25, 2025 | 3,679 | 3,662 | 3,662 | 3,685 | 3,645 | 239,400 |
| December 24, 2025 | 3,675 | 3,656 | 3,656 | 3,675 | 3,630 | 227,000 |
| December 23, 2025 | 3,648 | 3,654 | 3,654 | 3,677 | 3,644 | 185,500 |
| December 22, 2025 | 3,698 | 3,666 | 3,666 | 3,700 | 3,626 | 243,600 |
| December 19, 2025 | 3,690 | 3,699 | 3,699 | 3,712 | 3,648 | 442,400 |
| December 18, 2025 | 3,654 | 3,726 | 3,726 | 3,744 | 3,636 | 217,200 |
| December 17, 2025 | 3,709 | 3,652 | 3,652 | 3,709 | 3,631 | 212,900 |
| December 16, 2025 | 3,724 | 3,698 | 3,698 | 3,758 | 3,697 | 274,400 |
| December 15, 2025 | 3,749 | 3,790 | 3,790 | 3,810 | 3,739 | 176,100 |
| December 12, 2025 | 3,725 | 3,723 | 3,723 | 3,751 | 3,715 | 192,500 |
| December 11, 2025 | 3,741 | 3,701 | 3,701 | 3,754 | 3,675 | 132,100 |
| December 10, 2025 | 3,770 | 3,740 | 3,740 | 3,782 | 3,703 | 224,700 |
| December 09, 2025 | 3,820 | 3,764 | 3,764 | 3,829 | 3,755 | 322,200 |
| December 08, 2025 | 3,922 | 3,813 | 3,813 | 3,937 | 3,775 | 401,700 |
| December 05, 2025 | 3,969 | 3,927 | 3,927 | 3,977 | 3,926 | 155,900 |
| December 04, 2025 | 3,944 | 3,983 | 3,983 | 3,983 | 3,939 | 148,000 |
| December 03, 2025 | 3,919 | 3,916 | 3,916 | 3,939 | 3,888 | 221,700 |
| December 02, 2025 | 3,953 | 3,935 | 3,935 | 3,970 | 3,915 | 156,100 |
| December 01, 2025 | 3,907 | 3,948 | 3,948 | 3,979 | 3,906 | 190,900 |
| November 28, 2025 | 3,943 | 3,908 | 3,908 | 3,973 | 3,906 | 207,300 |
| November 27, 2025 | 3,907 | 3,943 | 3,943 | 3,961 | 3,903 | 198,600 |
| November 26, 2025 | 3,931 | 3,907 | 3,907 | 3,964 | 3,877 | 258,100 |
| November 25, 2025 | 4,007 | 3,892 | 3,892 | 4,015 | 3,890 | 192,200 |
| November 21, 2025 | 3,967 | 4,019 | 4,019 | 4,041 | 3,937 | 243,100 |