3,585.00
+90(+2.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,470 | 3,558 | 3,558 | 3,563 | 3,451 | 1.29M |
| February 19, 2026 | 3,460 | 3,495 | 3,495 | 3,532 | 3,441 | 1.2M |
| February 18, 2026 | 3,490 | 3,421 | 3,421 | 3,495 | 3,382 | 1.26M |
| February 17, 2026 | 3,540 | 3,478 | 3,478 | 3,543 | 3,447 | 1.48M |
| February 16, 2026 | 3,493 | 3,546 | 3,546 | 3,554 | 3,459 | 1.5M |
| February 13, 2026 | 3,609 | 3,474 | 3,474 | 3,660 | 3,437 | 2.95M |
| February 12, 2026 | 3,540 | 3,668 | 3,668 | 3,685 | 3,527 | 2.85M |
| February 10, 2026 | 3,584 | 3,567 | 3,567 | 3,645 | 3,469 | 5.72M |
| February 09, 2026 | 3,259 | 3,224 | 3,224 | 3,290 | 3,199 | 2.54M |
| February 06, 2026 | 3,100 | 3,139 | 3,139 | 3,149 | 3,063 | 1.36M |
| February 05, 2026 | 3,232 | 3,141 | 3,141 | 3,233 | 3,123 | 1.8M |
| February 04, 2026 | 3,250 | 3,189 | 3,189 | 3,260 | 3,160 | 2.52M |
| February 03, 2026 | 3,252 | 3,279 | 3,279 | 3,307 | 3,216 | 1.64M |
| February 02, 2026 | 3,327 | 3,267 | 3,267 | 3,373 | 3,267 | 2.24M |
| January 30, 2026 | 3,250 | 3,428 | 3,428 | 3,428 | 3,248 | 2.49M |
| January 29, 2026 | 3,244 | 3,281 | 3,281 | 3,300 | 3,204 | 4.62M |
| January 28, 2026 | 3,270 | 3,307 | 3,307 | 3,349 | 3,217 | 2.55M |
| January 27, 2026 | 3,260 | 3,319 | 3,319 | 3,355 | 3,226 | 2.5M |
| January 26, 2026 | 3,281 | 3,260 | 3,260 | 3,412 | 3,252 | 5.18M |
| January 23, 2026 | 3,025 | 3,040 | 3,040 | 3,118 | 3,018 | 1.61M |
| January 22, 2026 | 2,979.5 | 3,011 | 3,011 | 3,042 | 2,955 | 2.39M |
| January 21, 2026 | 2,981.5 | 3,002 | 3,002 | 3,055 | 2,966 | 2.66M |
| January 20, 2026 | 3,157 | 3,106 | 3,106 | 3,237 | 3,080 | 1.98M |
| January 19, 2026 | 3,156 | 3,166 | 3,166 | 3,178 | 3,130 | 1.3M |
| January 16, 2026 | 3,268 | 3,192 | 3,192 | 3,293 | 3,173 | 1.4M |
| January 15, 2026 | 3,195 | 3,305 | 3,305 | 3,305 | 3,190 | 1.55M |
| January 14, 2026 | 3,250 | 3,206 | 3,206 | 3,251 | 3,195 | 1.19M |
| January 13, 2026 | 3,300 | 3,240 | 3,240 | 3,301 | 3,173 | 1.95M |
| January 09, 2026 | 3,235 | 3,249 | 3,249 | 3,258 | 3,183 | 1.58M |
| January 08, 2026 | 3,218 | 3,207 | 3,207 | 3,249 | 3,189 | 1.39M |
| January 07, 2026 | 3,150 | 3,204 | 3,204 | 3,225 | 3,124 | 1.55M |
| January 06, 2026 | 3,162 | 3,171 | 3,171 | 3,179 | 3,132 | 1.35M |
| January 05, 2026 | 3,168 | 3,125 | 3,125 | 3,198 | 3,102 | 1.8M |
| December 30, 2025 | 3,234 | 3,170 | 3,170 | 3,243 | 3,170 | 1.14M |
| December 29, 2025 | 3,200 | 3,231 | 3,231 | 3,244 | 3,180 | 1.49M |
| December 26, 2025 | 3,200 | 3,210 | 3,210 | 3,260 | 3,179 | 1.94M |
| December 25, 2025 | 3,089 | 3,188 | 3,188 | 3,188 | 3,085 | 1.91M |
| December 24, 2025 | 3,070 | 3,085 | 3,085 | 3,134 | 3,059 | 1.91M |
| December 23, 2025 | 3,000 | 3,085 | 3,085 | 3,090 | 2,993.5 | 2.1M |
| December 22, 2025 | 3,020 | 2,982 | 2,982 | 3,030 | 2,970 | 1.11M |
| December 19, 2025 | 2,951 | 3,030 | 3,030 | 3,058 | 2,944 | 2.49M |
| December 18, 2025 | 2,902.5 | 2,945.5 | 2,945.5 | 2,960 | 2,885.5 | 1.36M |
| December 17, 2025 | 2,965 | 2,932 | 2,932 | 2,967 | 2,904.5 | 1.44M |
| December 16, 2025 | 3,015 | 2,935 | 2,935 | 3,045 | 2,921 | 2.03M |
| December 15, 2025 | 3,070 | 3,067 | 3,067 | 3,119 | 3,022 | 3.36M |
| December 12, 2025 | 2,941.5 | 2,979.5 | 2,979.5 | 2,983.5 | 2,916.5 | 1.8M |
| December 11, 2025 | 2,940 | 2,941.5 | 2,941.5 | 2,976.5 | 2,919 | 1.77M |
| December 10, 2025 | 2,949 | 2,934 | 2,934 | 2,981 | 2,915.5 | 2.18M |
| December 09, 2025 | 2,926 | 2,933 | 2,933 | 2,993 | 2,872 | 3.05M |
| December 08, 2025 | 2,893 | 2,944 | 2,944 | 2,956.5 | 2,877.5 | 2.44M |
| December 05, 2025 | 2,870.5 | 2,893 | 2,893 | 2,947 | 2,854 | 3.9M |
| December 04, 2025 | 2,803 | 2,853.5 | 2,853.5 | 2,912 | 2,797 | 4.52M |
| December 03, 2025 | 2,725 | 2,724.5 | 2,724.5 | 2,775.5 | 2,697 | 3.33M |
| December 02, 2025 | 2,649 | 2,700.5 | 2,700.5 | 2,712 | 2,633.5 | 2.79M |
| December 01, 2025 | 2,640 | 2,606 | 2,606 | 2,667.5 | 2,592 | 1.73M |
| November 28, 2025 | 2,652 | 2,655 | 2,655 | 2,664.5 | 2,640 | 1.17M |
| November 27, 2025 | 2,644 | 2,652 | 2,652 | 2,672 | 2,633.5 | 1.46M |
| November 26, 2025 | 2,584.5 | 2,648 | 2,648 | 2,662.5 | 2,572.5 | 3.39M |
| November 25, 2025 | 2,508 | 2,534.5 | 2,534.5 | 2,554.5 | 2,501 | 2.57M |
| November 21, 2025 | 2,480 | 2,515 | 2,515 | 2,550 | 2,466 | 2.31M |