5,750.00
+5(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,680 | 5,750 | 5,750 | 5,769 | 5,627 | 5.91M |
| February 19, 2026 | 5,640 | 5,745 | 5,745 | 5,752 | 5,620 | 7.38M |
| February 18, 2026 | 5,470 | 5,553 | 5,553 | 5,586 | 5,458 | 5.05M |
| February 17, 2026 | 5,497 | 5,423 | 5,423 | 5,502 | 5,373 | 6.81M |
| February 16, 2026 | 5,526 | 5,618 | 5,618 | 5,618 | 5,475 | 6.54M |
| February 13, 2026 | 5,721 | 5,499 | 5,499 | 5,723 | 5,493 | 14.91M |
| February 12, 2026 | 5,400 | 5,741 | 5,741 | 5,741 | 5,383 | 29.19M |
| February 10, 2026 | 5,354 | 5,449 | 5,449 | 5,483 | 5,350 | 9.82M |
| February 09, 2026 | 5,217 | 5,273 | 5,273 | 5,311 | 5,191 | 14.98M |
| February 06, 2026 | 5,122 | 5,104 | 5,104 | 5,159 | 5,083 | 8.06M |
| February 05, 2026 | 5,222 | 5,179 | 5,179 | 5,309 | 5,179 | 12.93M |
| February 04, 2026 | 5,130 | 5,219 | 5,219 | 5,279 | 5,109 | 13.93M |
| February 03, 2026 | 5,195 | 5,133 | 5,133 | 5,195 | 5,102 | 7.71M |
| February 02, 2026 | 5,222 | 5,127 | 5,127 | 5,266 | 5,063 | 9.39M |
| January 30, 2026 | 4,994 | 5,129 | 5,129 | 5,129 | 4,954 | 11.11M |
| January 29, 2026 | 4,865 | 4,908 | 4,908 | 4,978 | 4,812 | 17M |
| January 28, 2026 | 4,978 | 4,865 | 4,865 | 5,055 | 4,852 | 29.93M |
| January 27, 2026 | 5,426 | 5,476 | 5,476 | 5,486 | 5,293 | 7.53M |
| January 26, 2026 | 5,471 | 5,449 | 5,449 | 5,479 | 5,362 | 8M |
| January 23, 2026 | 5,690 | 5,631 | 5,631 | 5,691 | 5,595 | 3.4M |
| January 22, 2026 | 5,545 | 5,651 | 5,651 | 5,704 | 5,535 | 6.52M |
| January 21, 2026 | 5,435 | 5,489 | 5,489 | 5,583 | 5,434 | 5.95M |
| January 20, 2026 | 5,600 | 5,545 | 5,545 | 5,645 | 5,545 | 5.35M |
| January 19, 2026 | 5,600 | 5,700 | 5,700 | 5,707 | 5,545 | 5.88M |
| January 16, 2026 | 5,655 | 5,690 | 5,690 | 5,717 | 5,613 | 7.12M |
| January 15, 2026 | 5,526 | 5,655 | 5,655 | 5,798 | 5,521 | 11.43M |
| January 14, 2026 | 5,458 | 5,552 | 5,552 | 5,590 | 5,425 | 9.39M |
| January 13, 2026 | 5,326 | 5,444 | 5,444 | 5,460 | 5,292 | 11.49M |
| January 09, 2026 | 5,135 | 5,114 | 5,114 | 5,183 | 5,088 | 7.06M |
| January 08, 2026 | 5,103 | 5,035 | 5,035 | 5,123 | 5,014 | 9.24M |
| January 07, 2026 | 5,244 | 5,244 | 5,244 | 5,280 | 5,170 | 8.19M |
| January 06, 2026 | 5,035 | 5,226 | 5,226 | 5,233 | 5,035 | 11.48M |
| January 05, 2026 | 4,976 | 4,944 | 4,944 | 5,019 | 4,934 | 5.8M |
| December 30, 2025 | 4,851 | 4,873 | 4,873 | 4,890 | 4,830 | 4.42M |
| December 29, 2025 | 4,896 | 4,909 | 4,909 | 4,944 | 4,883 | 3.12M |
| December 26, 2025 | 4,944 | 4,894 | 4,894 | 4,953 | 4,881 | 2.89M |
| December 25, 2025 | 4,921 | 4,942 | 4,942 | 4,942 | 4,899 | 1.75M |
| December 24, 2025 | 4,920 | 4,906 | 4,906 | 4,953 | 4,895 | 2.92M |
| December 23, 2025 | 4,870 | 4,892 | 4,892 | 4,912 | 4,862 | 3.7M |
| December 22, 2025 | 4,819 | 4,847 | 4,847 | 4,872 | 4,787 | 3.48M |
| December 19, 2025 | 4,823 | 4,788 | 4,788 | 4,830 | 4,784 | 5.86M |
| December 18, 2025 | 4,788 | 4,788 | 4,788 | 4,793 | 4,719 | 4.36M |
| December 17, 2025 | 4,797 | 4,769 | 4,769 | 4,812 | 4,769 | 4.18M |
| December 16, 2025 | 4,839 | 4,774 | 4,774 | 4,864 | 4,761 | 6.43M |
| December 15, 2025 | 4,837 | 4,979 | 4,979 | 4,994 | 4,809 | 10.42M |
| December 12, 2025 | 4,705 | 4,836 | 4,836 | 4,842 | 4,696 | 8.6M |
| December 11, 2025 | 4,823 | 4,610 | 4,610 | 4,830 | 4,610 | 7.17M |
| December 10, 2025 | 4,800 | 4,799 | 4,799 | 4,855 | 4,785 | 4.1M |
| December 09, 2025 | 4,781 | 4,787 | 4,787 | 4,838 | 4,733 | 5.12M |
| December 08, 2025 | 4,785 | 4,810 | 4,810 | 4,825 | 4,777 | 3.42M |
| December 05, 2025 | 4,765 | 4,808 | 4,808 | 4,859 | 4,764 | 6.1M |
| December 04, 2025 | 4,696 | 4,868 | 4,868 | 4,868 | 4,693 | 7.64M |
| December 03, 2025 | 4,703 | 4,684 | 4,684 | 4,740 | 4,633 | 5.91M |
| December 02, 2025 | 4,657 | 4,726 | 4,726 | 4,747 | 4,656 | 5.44M |
| December 01, 2025 | 4,691 | 4,656 | 4,656 | 4,717 | 4,641 | 4.66M |
| November 28, 2025 | 4,643 | 4,702 | 4,702 | 4,702 | 4,631 | 3.9M |
| November 27, 2025 | 4,639 | 4,644 | 4,644 | 4,658 | 4,617 | 4.15M |
| November 26, 2025 | 4,560 | 4,617 | 4,617 | 4,642 | 4,530 | 6.27M |
| November 25, 2025 | 4,542 | 4,490 | 4,490 | 4,553 | 4,472 | 6.75M |
| November 21, 2025 | 4,368 | 4,500 | 4,500 | 4,515 | 4,366 | 11.42M |