3,625.00
+15(+0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,600 | 3,625 | 3,625 | 3,625 | 3,570 | 46,100 |
| February 19, 2026 | 3,615 | 3,610 | 3,610 | 3,620 | 3,580 | 19,000 |
| February 18, 2026 | 3,610 | 3,615 | 3,615 | 3,640 | 3,575 | 18,500 |
| February 17, 2026 | 3,585 | 3,585 | 3,585 | 3,610 | 3,570 | 18,600 |
| February 16, 2026 | 3,640 | 3,585 | 3,585 | 3,640 | 3,570 | 28,600 |
| February 13, 2026 | 3,670 | 3,650 | 3,650 | 3,675 | 3,600 | 32,000 |
| February 12, 2026 | 3,600 | 3,690 | 3,690 | 3,700 | 3,585 | 52,000 |
| February 10, 2026 | 3,540 | 3,585 | 3,585 | 3,600 | 3,530 | 31,900 |
| February 09, 2026 | 3,590 | 3,545 | 3,545 | 3,590 | 3,525 | 23,000 |
| February 06, 2026 | 3,465 | 3,525 | 3,525 | 3,525 | 3,440 | 25,300 |
| February 05, 2026 | 3,485 | 3,465 | 3,465 | 3,500 | 3,455 | 47,900 |
| February 04, 2026 | 3,455 | 3,460 | 3,460 | 3,480 | 3,430 | 29,800 |
| February 03, 2026 | 3,395 | 3,415 | 3,415 | 3,445 | 3,380 | 38,700 |
| February 02, 2026 | 3,490 | 3,375 | 3,375 | 3,495 | 3,370 | 51,100 |
| January 30, 2026 | 3,455 | 3,465 | 3,465 | 3,465 | 3,395 | 60,500 |
| January 29, 2026 | 3,465 | 3,430 | 3,430 | 3,465 | 3,415 | 31,200 |
| January 28, 2026 | 3,495 | 3,480 | 3,480 | 3,505 | 3,440 | 28,000 |
| January 27, 2026 | 3,530 | 3,495 | 3,495 | 3,545 | 3,475 | 38,600 |
| January 26, 2026 | 3,580 | 3,540 | 3,540 | 3,580 | 3,520 | 39,500 |
| January 23, 2026 | 3,610 | 3,580 | 3,580 | 3,645 | 3,565 | 26,200 |
| January 22, 2026 | 3,500 | 3,645 | 3,645 | 3,645 | 3,500 | 32,500 |
| January 21, 2026 | 3,505 | 3,485 | 3,485 | 3,535 | 3,460 | 30,800 |
| January 20, 2026 | 3,605 | 3,555 | 3,555 | 3,605 | 3,545 | 28,100 |
| January 19, 2026 | 3,645 | 3,605 | 3,605 | 3,645 | 3,600 | 26,700 |
| January 16, 2026 | 3,610 | 3,645 | 3,645 | 3,645 | 3,595 | 18,300 |
| January 15, 2026 | 3,600 | 3,640 | 3,640 | 3,640 | 3,570 | 13,800 |
| January 14, 2026 | 3,625 | 3,625 | 3,625 | 3,650 | 3,595 | 34,300 |
| January 13, 2026 | 3,660 | 3,625 | 3,625 | 3,660 | 3,580 | 33,000 |
| January 09, 2026 | 3,645 | 3,590 | 3,590 | 3,645 | 3,580 | 19,700 |
| January 08, 2026 | 3,645 | 3,580 | 3,580 | 3,655 | 3,580 | 26,600 |
| January 07, 2026 | 3,550 | 3,620 | 3,620 | 3,640 | 3,530 | 30,000 |
| January 06, 2026 | 3,550 | 3,570 | 3,570 | 3,645 | 3,545 | 59,800 |
| January 05, 2026 | 3,545 | 3,575 | 3,575 | 3,585 | 3,520 | 63,400 |
| December 30, 2025 | 3,520 | 3,530 | 3,530 | 3,540 | 3,485 | 34,400 |
| December 29, 2025 | 3,490 | 3,495 | 3,495 | 3,500 | 3,475 | 38,300 |
| December 26, 2025 | 3,430 | 3,480 | 3,480 | 3,480 | 3,415 | 47,300 |
| December 25, 2025 | 3,425 | 3,410 | 3,410 | 3,425 | 3,400 | 9,300 |
| December 24, 2025 | 3,425 | 3,400 | 3,400 | 3,425 | 3,390 | 17,800 |
| December 23, 2025 | 3,425 | 3,425 | 3,425 | 3,425 | 3,410 | 30,800 |
| December 22, 2025 | 3,400 | 3,445 | 3,445 | 3,445 | 3,395 | 19,800 |
| December 19, 2025 | 3,375 | 3,385 | 3,385 | 3,410 | 3,365 | 28,500 |
| December 18, 2025 | 3,370 | 3,385 | 3,385 | 3,390 | 3,355 | 15,500 |
| December 17, 2025 | 3,365 | 3,380 | 3,380 | 3,385 | 3,350 | 17,000 |
| December 16, 2025 | 3,375 | 3,365 | 3,365 | 3,390 | 3,340 | 25,700 |
| December 15, 2025 | 3,365 | 3,380 | 3,380 | 3,385 | 3,365 | 14,000 |
| December 12, 2025 | 3,330 | 3,360 | 3,360 | 3,370 | 3,295 | 28,300 |
| December 11, 2025 | 3,330 | 3,290 | 3,290 | 3,330 | 3,290 | 25,900 |
| December 10, 2025 | 3,335 | 3,305 | 3,305 | 3,345 | 3,305 | 25,500 |
| December 09, 2025 | 3,390 | 3,320 | 3,320 | 3,390 | 3,320 | 31,800 |
| December 08, 2025 | 3,405 | 3,380 | 3,380 | 3,420 | 3,375 | 20,000 |
| December 05, 2025 | 3,390 | 3,355 | 3,355 | 3,405 | 3,355 | 27,000 |
| December 04, 2025 | 3,380 | 3,430 | 3,430 | 3,430 | 3,375 | 19,200 |
| December 03, 2025 | 3,365 | 3,365 | 3,365 | 3,385 | 3,355 | 20,900 |
| December 02, 2025 | 3,410 | 3,355 | 3,355 | 3,410 | 3,355 | 14,500 |
| December 01, 2025 | 3,460 | 3,380 | 3,380 | 3,465 | 3,375 | 22,100 |
| November 28, 2025 | 3,435 | 3,455 | 3,455 | 3,490 | 3,435 | 15,600 |
| November 27, 2025 | 3,460 | 3,445 | 3,445 | 3,460 | 3,430 | 11,900 |
| November 26, 2025 | 3,445 | 3,460 | 3,460 | 3,470 | 3,440 | 21,500 |
| November 25, 2025 | 3,365 | 3,425 | 3,425 | 3,435 | 3,365 | 21,600 |
| November 21, 2025 | 3,280 | 3,370 | 3,370 | 3,370 | 3,280 | 18,300 |