3,590.00
+5(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,540 | 3,590 | 3,590 | 3,610 | 3,520 | 237,300 |
| February 19, 2026 | 3,530 | 3,585 | 3,585 | 3,595 | 3,530 | 193,300 |
| February 18, 2026 | 3,505 | 3,540 | 3,540 | 3,560 | 3,500 | 168,700 |
| February 17, 2026 | 3,455 | 3,485 | 3,485 | 3,520 | 3,420 | 219,300 |
| February 16, 2026 | 3,435 | 3,435 | 3,435 | 3,470 | 3,420 | 175,500 |
| February 13, 2026 | 3,440 | 3,400 | 3,400 | 3,460 | 3,360 | 144,200 |
| February 12, 2026 | 3,400 | 3,435 | 3,435 | 3,470 | 3,400 | 194,700 |
| February 10, 2026 | 3,350 | 3,365 | 3,365 | 3,390 | 3,265 | 271,400 |
| February 09, 2026 | 3,475 | 3,330 | 3,330 | 3,480 | 3,265 | 305,700 |
| February 06, 2026 | 3,355 | 3,405 | 3,405 | 3,410 | 3,325 | 259,600 |
| February 05, 2026 | 3,345 | 3,320 | 3,320 | 3,400 | 3,320 | 222,100 |
| February 04, 2026 | 3,220 | 3,290 | 3,290 | 3,310 | 3,220 | 209,700 |
| February 03, 2026 | 3,155 | 3,195 | 3,195 | 3,215 | 3,145 | 116,400 |
| February 02, 2026 | 3,165 | 3,115 | 3,115 | 3,175 | 3,115 | 186,300 |
| January 30, 2026 | 3,110 | 3,160 | 3,160 | 3,180 | 3,085 | 147,700 |
| January 29, 2026 | 3,170 | 3,115 | 3,115 | 3,195 | 3,085 | 191,400 |
| January 28, 2026 | 3,175 | 3,165 | 3,165 | 3,200 | 3,135 | 141,600 |
| January 27, 2026 | 3,210 | 3,215 | 3,215 | 3,225 | 3,160 | 186,800 |
| January 26, 2026 | 3,260 | 3,240 | 3,240 | 3,285 | 3,200 | 373,000 |
| January 23, 2026 | 3,300 | 3,320 | 3,320 | 3,335 | 3,275 | 319,300 |
| January 22, 2026 | 3,160 | 3,255 | 3,255 | 3,275 | 3,160 | 350,400 |
| January 21, 2026 | 3,085 | 3,145 | 3,145 | 3,145 | 3,080 | 139,700 |
| January 20, 2026 | 3,110 | 3,155 | 3,155 | 3,170 | 3,090 | 142,000 |
| January 19, 2026 | 3,120 | 3,115 | 3,115 | 3,120 | 3,065 | 130,700 |
| January 16, 2026 | 3,050 | 3,125 | 3,125 | 3,125 | 3,040 | 194,400 |
| January 15, 2026 | 3,075 | 3,080 | 3,080 | 3,080 | 3,055 | 141,300 |
| January 14, 2026 | 3,080 | 3,075 | 3,075 | 3,100 | 3,070 | 98,500 |
| January 13, 2026 | 3,045 | 3,080 | 3,080 | 3,085 | 3,030 | 253,300 |
| January 09, 2026 | 3,020 | 3,015 | 3,015 | 3,040 | 3,005 | 192,000 |
| January 08, 2026 | 3,040 | 3,030 | 3,030 | 3,045 | 3,010 | 183,600 |
| January 07, 2026 | 3,020 | 3,060 | 3,060 | 3,060 | 3,015 | 225,800 |
| January 06, 2026 | 3,080 | 3,080 | 3,080 | 3,110 | 3,055 | 139,400 |
| January 05, 2026 | 3,060 | 3,070 | 3,070 | 3,090 | 3,060 | 103,600 |
| December 30, 2025 | 3,090 | 3,060 | 3,060 | 3,100 | 3,055 | 95,400 |
| December 29, 2025 | 3,095 | 3,095 | 3,095 | 3,105 | 3,070 | 148,900 |
| December 26, 2025 | 3,105 | 3,095 | 3,095 | 3,120 | 3,080 | 152,900 |
| December 25, 2025 | 3,130 | 3,105 | 3,105 | 3,145 | 3,105 | 117,300 |
| December 24, 2025 | 3,125 | 3,115 | 3,115 | 3,135 | 3,100 | 125,200 |
| December 23, 2025 | 3,130 | 3,130 | 3,130 | 3,145 | 3,105 | 176,200 |
| December 22, 2025 | 3,220 | 3,170 | 3,170 | 3,220 | 3,140 | 177,900 |
| December 19, 2025 | 3,195 | 3,235 | 3,235 | 3,250 | 3,180 | 146,800 |
| December 18, 2025 | 3,200 | 3,200 | 3,200 | 3,210 | 3,175 | 122,200 |
| December 17, 2025 | 3,180 | 3,200 | 3,200 | 3,250 | 3,170 | 221,300 |
| December 16, 2025 | 3,210 | 3,130 | 3,130 | 3,230 | 3,130 | 95,200 |
| December 15, 2025 | 3,225 | 3,225 | 3,225 | 3,250 | 3,210 | 52,900 |
| December 12, 2025 | 3,220 | 3,215 | 3,215 | 3,240 | 3,210 | 66,000 |
| December 11, 2025 | 3,230 | 3,190 | 3,190 | 3,255 | 3,185 | 62,100 |
| December 10, 2025 | 3,250 | 3,190 | 3,190 | 3,285 | 3,190 | 109,500 |
| December 09, 2025 | 3,210 | 3,250 | 3,250 | 3,300 | 3,200 | 179,800 |
| December 08, 2025 | 3,110 | 3,140 | 3,140 | 3,140 | 3,100 | 60,900 |
| December 05, 2025 | 3,110 | 3,110 | 3,110 | 3,135 | 3,060 | 97,200 |
| December 04, 2025 | 3,135 | 3,130 | 3,130 | 3,150 | 3,110 | 82,600 |
| December 03, 2025 | 3,140 | 3,130 | 3,130 | 3,160 | 3,125 | 97,000 |
| December 02, 2025 | 3,175 | 3,150 | 3,150 | 3,175 | 3,125 | 97,100 |
| December 01, 2025 | 3,230 | 3,150 | 3,150 | 3,235 | 3,150 | 94,700 |
| November 28, 2025 | 3,200 | 3,230 | 3,230 | 3,235 | 3,195 | 75,600 |
| November 27, 2025 | 3,210 | 3,195 | 3,195 | 3,220 | 3,190 | 97,500 |
| November 26, 2025 | 3,205 | 3,210 | 3,210 | 3,230 | 3,165 | 148,300 |
| November 25, 2025 | 3,185 | 3,190 | 3,190 | 3,190 | 3,140 | 147,000 |
| November 21, 2025 | 3,025 | 3,150 | 3,150 | 3,150 | 3,025 | 202,600 |