4,542.00
+35(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,476 | 4,542 | 4,542 | 4,554 | 4,434 | 641,300 |
| February 19, 2026 | 4,442 | 4,507 | 4,507 | 4,565 | 4,402 | 645,400 |
| February 18, 2026 | 4,350 | 4,372 | 4,372 | 4,390 | 4,330 | 725,200 |
| February 17, 2026 | 4,401 | 4,354 | 4,354 | 4,467 | 4,305 | 745,700 |
| February 16, 2026 | 4,461 | 4,432 | 4,432 | 4,531 | 4,410 | 425,800 |
| February 13, 2026 | 4,539 | 4,459 | 4,459 | 4,570 | 4,459 | 531,200 |
| February 12, 2026 | 4,483 | 4,546 | 4,546 | 4,572 | 4,450 | 889,800 |
| February 10, 2026 | 5,024 | 4,482 | 4,482 | 5,104 | 4,311 | 1.57M |
| February 09, 2026 | 5,078 | 4,954 | 4,954 | 5,078 | 4,920 | 526,500 |
| February 06, 2026 | 4,850 | 4,940 | 4,940 | 4,960 | 4,820 | 369,700 |
| February 05, 2026 | 4,944 | 4,856 | 4,856 | 4,975 | 4,855 | 544,100 |
| February 04, 2026 | 4,789 | 4,911 | 4,911 | 4,943 | 4,751 | 518,100 |
| February 03, 2026 | 4,631 | 4,749 | 4,749 | 4,749 | 4,609 | 348,800 |
| February 02, 2026 | 4,627 | 4,567 | 4,567 | 4,736 | 4,552 | 608,600 |
| January 30, 2026 | 4,592 | 4,585 | 4,585 | 4,610 | 4,519 | 457,900 |
| January 29, 2026 | 4,571 | 4,540 | 4,540 | 4,604 | 4,517 | 443,400 |
| January 28, 2026 | 4,549 | 4,526 | 4,526 | 4,617 | 4,496 | 434,100 |
| January 27, 2026 | 4,465 | 4,619 | 4,619 | 4,641 | 4,421 | 658,100 |
| January 26, 2026 | 4,430 | 4,429 | 4,429 | 4,469 | 4,397 | 264,900 |
| January 23, 2026 | 4,479 | 4,496 | 4,496 | 4,510 | 4,455 | 257,700 |
| January 22, 2026 | 4,427 | 4,475 | 4,475 | 4,492 | 4,416 | 292,200 |
| January 21, 2026 | 4,318 | 4,392 | 4,392 | 4,402 | 4,308 | 311,600 |
| January 20, 2026 | 4,445 | 4,388 | 4,388 | 4,459 | 4,378 | 347,000 |
| January 19, 2026 | 4,450 | 4,432 | 4,432 | 4,456 | 4,338 | 429,600 |
| January 16, 2026 | 4,397 | 4,477 | 4,477 | 4,487 | 4,397 | 532,300 |
| January 15, 2026 | 4,295 | 4,364 | 4,364 | 4,379 | 4,290 | 265,800 |
| January 14, 2026 | 4,250 | 4,311 | 4,311 | 4,322 | 4,250 | 379,000 |
| January 13, 2026 | 4,230 | 4,230 | 4,230 | 4,238 | 4,150 | 494,700 |
| January 09, 2026 | 4,086 | 4,045 | 4,045 | 4,100 | 4,022 | 322,900 |
| January 08, 2026 | 4,025 | 4,034 | 4,034 | 4,098 | 4,022 | 358,500 |
| January 07, 2026 | 4,040 | 4,046 | 4,046 | 4,081 | 4,022 | 312,500 |
| January 06, 2026 | 3,968 | 4,047 | 4,047 | 4,080 | 3,966 | 466,100 |
| January 05, 2026 | 3,909 | 3,934 | 3,934 | 3,954 | 3,900 | 292,000 |
| December 30, 2025 | 3,900 | 3,876 | 3,876 | 3,919 | 3,876 | 167,800 |
| December 29, 2025 | 3,902 | 3,914 | 3,914 | 3,949 | 3,891 | 219,600 |
| December 26, 2025 | 3,894 | 3,876 | 3,876 | 3,915 | 3,871 | 247,200 |
| December 25, 2025 | 3,910 | 3,886 | 3,886 | 3,910 | 3,858 | 128,800 |
| December 24, 2025 | 3,915 | 3,869 | 3,869 | 3,929 | 3,869 | 176,000 |
| December 23, 2025 | 3,872 | 3,906 | 3,906 | 3,918 | 3,870 | 216,800 |
| December 22, 2025 | 3,895 | 3,863 | 3,863 | 3,907 | 3,863 | 270,800 |
| December 19, 2025 | 3,810 | 3,825 | 3,825 | 3,845 | 3,795 | 391,500 |
| December 18, 2025 | 3,809 | 3,794 | 3,794 | 3,827 | 3,769 | 209,200 |
| December 17, 2025 | 3,799 | 3,791 | 3,791 | 3,821 | 3,766 | 215,400 |
| December 16, 2025 | 3,858 | 3,807 | 3,807 | 3,877 | 3,801 | 334,500 |
| December 15, 2025 | 3,872 | 3,878 | 3,878 | 3,903 | 3,853 | 339,200 |
| December 12, 2025 | 3,800 | 3,880 | 3,880 | 3,898 | 3,795 | 632,000 |
| December 11, 2025 | 3,840 | 3,733 | 3,733 | 3,848 | 3,723 | 245,200 |
| December 10, 2025 | 3,754 | 3,790 | 3,790 | 3,835 | 3,750 | 441,200 |
| December 09, 2025 | 3,710 | 3,729 | 3,729 | 3,743 | 3,697 | 423,500 |
| December 08, 2025 | 3,639 | 3,662 | 3,662 | 3,677 | 3,626 | 237,100 |
| December 05, 2025 | 3,623 | 3,600 | 3,600 | 3,649 | 3,585 | 251,600 |
| December 04, 2025 | 3,626 | 3,658 | 3,658 | 3,661 | 3,622 | 167,200 |
| December 03, 2025 | 3,650 | 3,624 | 3,624 | 3,663 | 3,623 | 211,100 |
| December 02, 2025 | 3,654 | 3,662 | 3,662 | 3,679 | 3,632 | 236,300 |
| December 01, 2025 | 3,712 | 3,654 | 3,654 | 3,721 | 3,654 | 263,400 |
| November 28, 2025 | 3,660 | 3,699 | 3,699 | 3,704 | 3,656 | 201,200 |
| November 27, 2025 | 3,641 | 3,655 | 3,655 | 3,678 | 3,641 | 238,000 |
| November 26, 2025 | 3,579 | 3,616 | 3,616 | 3,621 | 3,577 | 262,300 |
| November 25, 2025 | 3,585 | 3,563 | 3,563 | 3,604 | 3,542 | 191,000 |
| November 21, 2025 | 3,523 | 3,549 | 3,549 | 3,560 | 3,506 | 285,400 |