3,960.00
+60(+1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,920 | 3,960 | 3,960 | 4,025 | 3,905 | 580,400 |
| February 19, 2026 | 3,950 | 3,900 | 3,900 | 3,960 | 3,850 | 515,900 |
| February 18, 2026 | 3,760 | 3,990 | 3,990 | 4,125 | 3,760 | 1.01M |
| February 17, 2026 | 3,595 | 3,730 | 3,730 | 3,745 | 3,580 | 335,900 |
| February 16, 2026 | 3,660 | 3,585 | 3,585 | 3,660 | 3,505 | 369,300 |
| February 13, 2026 | 3,720 | 3,665 | 3,665 | 3,795 | 3,620 | 355,200 |
| February 12, 2026 | 3,650 | 3,690 | 3,690 | 3,785 | 3,630 | 448,400 |
| February 10, 2026 | 3,595 | 3,700 | 3,700 | 3,730 | 3,580 | 635,100 |
| February 09, 2026 | 3,470 | 3,545 | 3,545 | 3,575 | 3,390 | 863,600 |
| February 06, 2026 | 3,375 | 3,435 | 3,435 | 3,475 | 3,170 | 1.27M |
| February 05, 2026 | 3,235 | 3,275 | 3,275 | 3,355 | 3,205 | 738,900 |
| February 04, 2026 | 3,250 | 3,190 | 3,190 | 3,280 | 3,185 | 433,600 |
| February 03, 2026 | 3,310 | 3,285 | 3,285 | 3,350 | 3,285 | 232,300 |
| February 02, 2026 | 3,325 | 3,320 | 3,320 | 3,375 | 3,280 | 450,700 |
| January 30, 2026 | 3,405 | 3,390 | 3,390 | 3,450 | 3,355 | 371,600 |
| January 29, 2026 | 3,370 | 3,400 | 3,400 | 3,410 | 3,340 | 259,200 |
| January 28, 2026 | 3,375 | 3,405 | 3,405 | 3,410 | 3,345 | 506,400 |
| January 27, 2026 | 3,605 | 3,560 | 3,560 | 3,630 | 3,540 | 411,400 |
| January 26, 2026 | 3,650 | 3,665 | 3,665 | 3,710 | 3,605 | 336,400 |
| January 23, 2026 | 3,745 | 3,765 | 3,765 | 3,810 | 3,735 | 185,700 |
| January 22, 2026 | 3,770 | 3,735 | 3,735 | 3,795 | 3,730 | 162,400 |
| January 21, 2026 | 3,710 | 3,710 | 3,710 | 3,720 | 3,645 | 182,800 |
| January 20, 2026 | 3,750 | 3,750 | 3,750 | 3,835 | 3,750 | 209,500 |
| January 19, 2026 | 3,730 | 3,735 | 3,735 | 3,760 | 3,715 | 172,300 |
| January 16, 2026 | 3,780 | 3,715 | 3,715 | 3,805 | 3,680 | 373,200 |
| January 15, 2026 | 3,785 | 3,850 | 3,850 | 3,910 | 3,775 | 163,600 |
| January 14, 2026 | 3,805 | 3,805 | 3,805 | 3,890 | 3,780 | 336,400 |
| January 13, 2026 | 3,870 | 3,825 | 3,825 | 3,885 | 3,790 | 360,300 |
| January 09, 2026 | 3,850 | 3,870 | 3,870 | 3,875 | 3,805 | 336,100 |
| January 08, 2026 | 3,885 | 3,860 | 3,860 | 3,935 | 3,835 | 269,600 |
| January 07, 2026 | 3,925 | 3,885 | 3,885 | 3,940 | 3,880 | 274,900 |
| January 06, 2026 | 3,965 | 3,885 | 3,885 | 3,970 | 3,855 | 259,800 |
| January 05, 2026 | 3,980 | 3,905 | 3,905 | 4,015 | 3,850 | 388,700 |
| December 30, 2025 | 3,955 | 3,985 | 3,985 | 4,035 | 3,915 | 341,400 |
| December 29, 2025 | 3,810 | 3,885 | 3,885 | 3,905 | 3,810 | 306,400 |
| December 26, 2025 | 3,785 | 3,800 | 3,800 | 3,820 | 3,740 | 200,000 |
| December 25, 2025 | 3,780 | 3,775 | 3,775 | 3,805 | 3,750 | 221,300 |
| December 24, 2025 | 3,800 | 3,755 | 3,755 | 3,830 | 3,730 | 228,500 |
| December 23, 2025 | 3,755 | 3,850 | 3,850 | 3,865 | 3,755 | 207,700 |
| December 22, 2025 | 3,765 | 3,685 | 3,685 | 3,780 | 3,625 | 361,400 |
| December 19, 2025 | 3,695 | 3,760 | 3,760 | 3,790 | 3,665 | 436,100 |
| December 18, 2025 | 3,675 | 3,680 | 3,680 | 3,725 | 3,660 | 434,300 |
| December 17, 2025 | 3,790 | 3,745 | 3,745 | 3,815 | 3,655 | 587,200 |
| December 16, 2025 | 4,000 | 4,000 | 4,000 | 4,070 | 3,920 | 472,600 |
| December 15, 2025 | 3,815 | 3,940 | 3,940 | 4,035 | 3,815 | 552,800 |
| December 12, 2025 | 3,710 | 3,755 | 3,755 | 3,825 | 3,670 | 254,600 |
| December 11, 2025 | 3,780 | 3,665 | 3,665 | 3,780 | 3,645 | 313,000 |
| December 10, 2025 | 3,840 | 3,785 | 3,785 | 3,860 | 3,710 | 421,700 |
| December 09, 2025 | 3,955 | 3,930 | 3,930 | 3,995 | 3,875 | 155,700 |
| December 08, 2025 | 4,000 | 3,980 | 3,980 | 4,030 | 3,920 | 215,700 |
| December 05, 2025 | 4,030 | 3,990 | 3,990 | 4,075 | 3,975 | 215,000 |
| December 04, 2025 | 3,875 | 4,005 | 4,005 | 4,015 | 3,870 | 333,500 |
| December 03, 2025 | 3,975 | 3,930 | 3,930 | 3,995 | 3,915 | 179,900 |
| December 02, 2025 | 4,100 | 3,975 | 3,975 | 4,115 | 3,955 | 236,000 |
| December 01, 2025 | 4,270 | 4,100 | 4,100 | 4,305 | 4,090 | 204,800 |
| November 28, 2025 | 4,320 | 4,300 | 4,300 | 4,330 | 4,270 | 147,300 |
| November 27, 2025 | 4,185 | 4,260 | 4,260 | 4,330 | 4,180 | 193,400 |
| November 26, 2025 | 4,210 | 4,190 | 4,190 | 4,260 | 4,165 | 216,500 |
| November 25, 2025 | 4,220 | 4,190 | 4,190 | 4,305 | 4,190 | 166,300 |
| November 21, 2025 | 4,050 | 4,220 | 4,220 | 4,235 | 4,025 | 238,900 |