5,818.00
+103(+1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,783 | 5,818 | 5,818 | 5,918 | 5,709 | 876,200 |
| February 19, 2026 | 5,730 | 5,715 | 5,715 | 5,750 | 5,645 | 601,100 |
| February 18, 2026 | 5,530 | 5,717 | 5,717 | 5,717 | 5,482 | 906,500 |
| February 17, 2026 | 5,399 | 5,463 | 5,463 | 5,472 | 5,376 | 495,900 |
| February 16, 2026 | 5,367 | 5,390 | 5,390 | 5,421 | 5,343 | 692,100 |
| February 13, 2026 | 5,472 | 5,430 | 5,430 | 5,534 | 5,352 | 935,700 |
| February 12, 2026 | 5,550 | 5,538 | 5,538 | 5,594 | 5,466 | 1.24M |
| February 10, 2026 | 5,565 | 5,548 | 5,548 | 5,629 | 5,526 | 962,700 |
| February 09, 2026 | 5,659 | 5,565 | 5,565 | 5,670 | 5,493 | 1.19M |
| February 06, 2026 | 5,488 | 5,600 | 5,600 | 5,647 | 5,374 | 1.35M |
| February 05, 2026 | 5,476 | 5,573 | 5,573 | 5,615 | 5,373 | 2.78M |
| February 04, 2026 | 4,917 | 5,276 | 5,276 | 5,326 | 4,865 | 2.11M |
| February 03, 2026 | 4,851 | 4,888 | 4,888 | 4,904 | 4,826 | 724,600 |
| February 02, 2026 | 4,825 | 4,808 | 4,808 | 4,873 | 4,746 | 1.05M |
| January 30, 2026 | 4,646 | 4,688 | 4,688 | 4,712 | 4,591 | 745,000 |
| January 29, 2026 | 4,490 | 4,605 | 4,605 | 4,640 | 4,465 | 831,300 |
| January 28, 2026 | 4,505 | 4,525 | 4,525 | 4,567 | 4,500 | 836,500 |
| January 27, 2026 | 4,562 | 4,552 | 4,552 | 4,635 | 4,542 | 461,900 |
| January 26, 2026 | 4,630 | 4,603 | 4,603 | 4,676 | 4,551 | 624,900 |
| January 23, 2026 | 4,680 | 4,676 | 4,676 | 4,715 | 4,637 | 452,000 |
| January 22, 2026 | 4,625 | 4,647 | 4,647 | 4,650 | 4,597 | 692,700 |
| January 21, 2026 | 4,654 | 4,624 | 4,624 | 4,669 | 4,601 | 548,800 |
| January 20, 2026 | 4,815 | 4,700 | 4,700 | 4,830 | 4,700 | 530,100 |
| January 19, 2026 | 4,843 | 4,840 | 4,840 | 4,847 | 4,790 | 654,000 |
| January 16, 2026 | 4,908 | 4,870 | 4,870 | 4,980 | 4,854 | 590,600 |
| January 15, 2026 | 4,926 | 4,955 | 4,955 | 4,979 | 4,911 | 506,100 |
| January 14, 2026 | 4,935 | 4,979 | 4,979 | 5,008 | 4,911 | 386,400 |
| January 13, 2026 | 5,033 | 4,952 | 4,952 | 5,034 | 4,938 | 585,900 |
| January 09, 2026 | 4,912 | 4,927 | 4,927 | 4,999 | 4,852 | 712,600 |
| January 08, 2026 | 4,820 | 4,898 | 4,898 | 4,956 | 4,814 | 841,600 |
| January 07, 2026 | 4,825 | 4,838 | 4,838 | 4,918 | 4,793 | 415,400 |
| January 06, 2026 | 4,714 | 4,845 | 4,845 | 4,865 | 4,701 | 665,100 |
| January 05, 2026 | 4,738 | 4,694 | 4,694 | 4,759 | 4,641 | 605,800 |
| December 30, 2025 | 4,742 | 4,668 | 4,668 | 4,744 | 4,668 | 397,400 |
| December 29, 2025 | 4,782 | 4,742 | 4,742 | 4,790 | 4,715 | 424,600 |
| December 26, 2025 | 4,778 | 4,753 | 4,753 | 4,793 | 4,724 | 183,800 |
| December 25, 2025 | 4,791 | 4,755 | 4,755 | 4,823 | 4,700 | 109,600 |
| December 24, 2025 | 4,776 | 4,748 | 4,748 | 4,812 | 4,725 | 309,000 |
| December 23, 2025 | 4,721 | 4,772 | 4,772 | 4,807 | 4,686 | 371,000 |
| December 22, 2025 | 4,714 | 4,686 | 4,686 | 4,721 | 4,630 | 298,700 |
| December 19, 2025 | 4,698 | 4,684 | 4,684 | 4,732 | 4,681 | 753,800 |
| December 18, 2025 | 4,648 | 4,655 | 4,655 | 4,670 | 4,617 | 471,400 |
| December 17, 2025 | 4,682 | 4,640 | 4,640 | 4,693 | 4,608 | 470,900 |
| December 16, 2025 | 4,742 | 4,693 | 4,693 | 4,745 | 4,689 | 743,700 |
| December 15, 2025 | 4,771 | 4,775 | 4,775 | 4,804 | 4,723 | 611,800 |
| December 12, 2025 | 4,727 | 4,763 | 4,763 | 4,798 | 4,727 | 816,300 |
| December 11, 2025 | 4,800 | 4,696 | 4,696 | 4,803 | 4,696 | 371,500 |
| December 10, 2025 | 4,721 | 4,775 | 4,775 | 4,798 | 4,715 | 440,100 |
| December 09, 2025 | 4,739 | 4,715 | 4,715 | 4,761 | 4,695 | 533,100 |
| December 08, 2025 | 4,713 | 4,765 | 4,765 | 4,783 | 4,681 | 354,100 |
| December 05, 2025 | 4,783 | 4,720 | 4,720 | 4,814 | 4,696 | 544,000 |
| December 04, 2025 | 4,799 | 4,831 | 4,831 | 4,904 | 4,792 | 301,300 |
| December 03, 2025 | 4,840 | 4,799 | 4,799 | 4,848 | 4,774 | 472,700 |
| December 02, 2025 | 4,958 | 4,799 | 4,799 | 4,970 | 4,794 | 584,000 |
| December 01, 2025 | 5,062 | 4,970 | 4,970 | 5,093 | 4,970 | 298,300 |
| November 28, 2025 | 5,079 | 5,083 | 5,083 | 5,119 | 5,035 | 506,000 |
| November 27, 2025 | 5,000 | 5,050 | 5,050 | 5,069 | 4,995 | 361,900 |
| November 26, 2025 | 4,929 | 4,984 | 4,984 | 4,995 | 4,903 | 489,400 |
| November 25, 2025 | 4,990 | 4,901 | 4,901 | 5,022 | 4,850 | 704,300 |
| November 21, 2025 | 4,779 | 4,988 | 4,988 | 4,988 | 4,779 | 1.17M |