4,405.00
-15(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,401 | 4,405 | 4,405 | 4,438 | 4,330 | 920,300 |
| February 19, 2026 | 4,406 | 4,420 | 4,420 | 4,470 | 4,378 | 976,500 |
| February 18, 2026 | 4,250 | 4,397 | 4,397 | 4,425 | 4,230 | 2.02M |
| February 17, 2026 | 4,207 | 4,180 | 4,180 | 4,281 | 4,130 | 1.57M |
| February 16, 2026 | 4,458 | 4,177 | 4,177 | 4,510 | 4,169 | 3.09M |
| February 13, 2026 | 4,124 | 4,475 | 4,475 | 4,516 | 4,124 | 5.93M |
| February 12, 2026 | 4,099 | 4,124 | 4,124 | 4,124 | 3,915 | 5.31M |
| February 10, 2026 | 3,370 | 3,424 | 3,424 | 3,424 | 3,367 | 1.46M |
| February 09, 2026 | 3,368 | 3,356 | 3,356 | 3,388 | 3,310 | 1.38M |
| February 06, 2026 | 3,190 | 3,268 | 3,268 | 3,289 | 3,180 | 1.03M |
| February 05, 2026 | 3,299 | 3,224 | 3,224 | 3,303 | 3,198 | 885,000 |
| February 04, 2026 | 3,178 | 3,242 | 3,242 | 3,270 | 3,164 | 1.02M |
| February 03, 2026 | 3,104 | 3,185 | 3,185 | 3,198 | 3,099 | 993,500 |
| February 02, 2026 | 3,082 | 3,056 | 3,056 | 3,116 | 3,038 | 1.07M |
| January 30, 2026 | 3,048 | 3,063 | 3,063 | 3,073 | 3,017 | 1.24M |
| January 29, 2026 | 3,051 | 3,079 | 3,079 | 3,097 | 3,025 | 872,900 |
| January 28, 2026 | 3,070 | 3,039 | 3,039 | 3,080 | 3,019 | 1.24M |
| January 27, 2026 | 3,060 | 3,100 | 3,100 | 3,122 | 3,052 | 1.17M |
| January 26, 2026 | 3,095 | 3,052 | 3,052 | 3,144 | 3,052 | 1.15M |
| January 23, 2026 | 3,160 | 3,135 | 3,135 | 3,179 | 3,134 | 1.29M |
| January 22, 2026 | 3,127 | 3,153 | 3,153 | 3,171 | 3,115 | 1.24M |
| January 21, 2026 | 3,030 | 3,105 | 3,105 | 3,135 | 3,030 | 1.27M |
| January 20, 2026 | 3,259 | 3,148 | 3,148 | 3,280 | 3,137 | 2.26M |
| January 19, 2026 | 3,103 | 3,329 | 3,329 | 3,330 | 3,101 | 2.5M |
| January 16, 2026 | 3,055 | 3,144 | 3,144 | 3,157 | 3,050 | 1.26M |
| January 15, 2026 | 3,014 | 3,045 | 3,045 | 3,053 | 3,009 | 657,400 |
| January 14, 2026 | 2,987.5 | 3,037 | 3,037 | 3,055 | 2,981 | 1.34M |
| January 13, 2026 | 2,986 | 2,957 | 2,957 | 2,986.5 | 2,936.5 | 782,200 |
| January 09, 2026 | 2,893 | 2,918 | 2,918 | 2,924 | 2,889.5 | 806,500 |
| January 08, 2026 | 2,905 | 2,875 | 2,875 | 2,919.5 | 2,869 | 1.06M |
| January 07, 2026 | 2,902.5 | 2,929 | 2,929 | 2,956.5 | 2,895 | 1.15M |
| January 06, 2026 | 2,887.5 | 2,921.5 | 2,921.5 | 2,936 | 2,860 | 1.29M |
| January 05, 2026 | 2,852 | 2,860 | 2,860 | 2,892 | 2,830.5 | 973,100 |
| December 30, 2025 | 2,841 | 2,839.5 | 2,839.5 | 2,878.5 | 2,839.5 | 475,000 |
| December 29, 2025 | 2,900 | 2,858 | 2,858 | 2,908 | 2,849.5 | 561,400 |
| December 26, 2025 | 2,873 | 2,872 | 2,872 | 2,880 | 2,851.5 | 428,700 |
| December 25, 2025 | 2,903.5 | 2,864 | 2,864 | 2,903.5 | 2,851 | 422,500 |
| December 24, 2025 | 2,866 | 2,858 | 2,858 | 2,883 | 2,858 | 754,600 |
| December 23, 2025 | 2,849.5 | 2,867.5 | 2,867.5 | 2,888.5 | 2,844.5 | 497,100 |
| December 22, 2025 | 2,878 | 2,859 | 2,859 | 2,878.5 | 2,837.5 | 678,300 |
| December 19, 2025 | 2,816.5 | 2,828 | 2,828 | 2,844.5 | 2,797 | 1.06M |
| December 18, 2025 | 2,808.5 | 2,772.5 | 2,772.5 | 2,814 | 2,768 | 1.1M |
| December 17, 2025 | 2,850 | 2,808 | 2,808 | 2,853 | 2,783.5 | 753,000 |
| December 16, 2025 | 2,891.5 | 2,853.5 | 2,853.5 | 2,892.5 | 2,844.5 | 803,300 |
| December 15, 2025 | 2,880 | 2,899.5 | 2,899.5 | 2,906.5 | 2,850 | 919,200 |
| December 12, 2025 | 2,839 | 2,906.5 | 2,906.5 | 2,914.5 | 2,818 | 1.72M |
| December 11, 2025 | 2,849 | 2,809.5 | 2,809.5 | 2,862 | 2,796.5 | 1.28M |
| December 10, 2025 | 2,745 | 2,799 | 2,799 | 2,830.5 | 2,742 | 1.25M |
| December 09, 2025 | 2,734.5 | 2,731.5 | 2,731.5 | 2,744.5 | 2,719 | 633,400 |
| December 08, 2025 | 2,750.5 | 2,737 | 2,737 | 2,750.5 | 2,692 | 645,800 |
| December 05, 2025 | 2,730.5 | 2,718.5 | 2,718.5 | 2,751.5 | 2,712 | 658,500 |
| December 04, 2025 | 2,679.5 | 2,770 | 2,770 | 2,770 | 2,677 | 1.26M |
| December 03, 2025 | 2,681 | 2,698.5 | 2,698.5 | 2,726.5 | 2,681 | 1.24M |
| December 02, 2025 | 2,680 | 2,681 | 2,681 | 2,712.5 | 2,658 | 1.25M |
| December 01, 2025 | 2,696 | 2,664 | 2,664 | 2,727 | 2,659 | 979,500 |
| November 28, 2025 | 2,670 | 2,697.5 | 2,697.5 | 2,699 | 2,653 | 2.31M |
| November 27, 2025 | 2,600 | 2,673 | 2,673 | 2,674 | 2,594 | 1.77M |
| November 26, 2025 | 2,535 | 2,580.5 | 2,580.5 | 2,580.5 | 2,530 | 2.03M |
| November 25, 2025 | 2,568 | 2,530 | 2,530 | 2,569.5 | 2,510.5 | 1.28M |
| November 21, 2025 | 2,500 | 2,536.5 | 2,536.5 | 2,557.5 | 2,500 | 1.82M |