3,645.00
+3(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,602 | 3,645 | 3,645 | 3,678 | 3,601 | 1.95M |
| February 19, 2026 | 3,535 | 3,642 | 3,642 | 3,660 | 3,523 | 2.43M |
| February 18, 2026 | 3,512 | 3,575 | 3,575 | 3,577 | 3,506 | 1.81M |
| February 17, 2026 | 3,471 | 3,477 | 3,477 | 3,505 | 3,452 | 1.65M |
| February 16, 2026 | 3,577 | 3,450 | 3,450 | 3,577 | 3,450 | 2.17M |
| February 13, 2026 | 3,579 | 3,536 | 3,536 | 3,588 | 3,484 | 4.53M |
| February 12, 2026 | 3,539 | 3,535 | 3,535 | 3,540 | 3,497 | 2.81M |
| February 10, 2026 | 3,527 | 3,494 | 3,494 | 3,560 | 3,494 | 2.78M |
| February 09, 2026 | 3,581 | 3,521 | 3,521 | 3,591 | 3,496 | 3.53M |
| February 06, 2026 | 3,405 | 3,393 | 3,393 | 3,428 | 3,356 | 2.54M |
| February 05, 2026 | 3,558 | 3,428 | 3,428 | 3,558 | 3,427 | 3.55M |
| February 04, 2026 | 3,350 | 3,373 | 3,373 | 3,392 | 3,302 | 2.61M |
| February 03, 2026 | 3,287 | 3,346 | 3,346 | 3,363 | 3,240 | 3.94M |
| February 02, 2026 | 3,291 | 3,217 | 3,217 | 3,291 | 3,217 | 3.16M |
| January 30, 2026 | 3,088 | 3,174 | 3,174 | 3,247 | 3,076 | 5.3M |
| January 29, 2026 | 3,022 | 3,116 | 3,116 | 3,132 | 3,021 | 3.26M |
| January 28, 2026 | 3,092 | 3,078 | 3,078 | 3,138 | 3,078 | 4.42M |
| January 27, 2026 | 3,082 | 3,150 | 3,150 | 3,156 | 3,040 | 3.16M |
| January 26, 2026 | 3,040 | 3,112 | 3,112 | 3,118 | 3,032 | 4.03M |
| January 23, 2026 | 3,051 | 3,150 | 3,150 | 3,150 | 3,033 | 5.04M |
| January 22, 2026 | 2,942 | 3,025 | 3,025 | 3,029 | 2,923.5 | 4.66M |
| January 21, 2026 | 2,850.5 | 2,901.5 | 2,901.5 | 2,901.5 | 2,825 | 3.81M |
| January 20, 2026 | 2,925 | 2,920.5 | 2,920.5 | 2,949 | 2,859.5 | 4.12M |
| January 19, 2026 | 2,850 | 2,840.5 | 2,840.5 | 2,860 | 2,828 | 1.68M |
| January 16, 2026 | 2,863 | 2,862.5 | 2,862.5 | 2,880 | 2,814 | 2.62M |
| January 15, 2026 | 2,969 | 2,938 | 2,938 | 2,983 | 2,926 | 2.51M |
| January 14, 2026 | 2,929.5 | 2,942 | 2,942 | 2,956 | 2,906.5 | 3.08M |
| January 13, 2026 | 2,934 | 2,895.5 | 2,895.5 | 2,959 | 2,895.5 | 3.33M |
| January 09, 2026 | 2,908.5 | 2,907 | 2,907 | 2,918 | 2,867 | 3.73M |
| January 08, 2026 | 2,908 | 2,924.5 | 2,924.5 | 2,955 | 2,901 | 3.37M |
| January 07, 2026 | 2,818.5 | 2,842.5 | 2,842.5 | 2,862 | 2,800.5 | 3.23M |
| January 06, 2026 | 2,851.5 | 2,846.5 | 2,846.5 | 2,866.5 | 2,839 | 3.26M |
| January 05, 2026 | 2,860 | 2,865 | 2,865 | 2,882 | 2,837 | 2.43M |
| December 30, 2025 | 2,831.5 | 2,841 | 2,841 | 2,844 | 2,821.5 | 2.2M |
| December 29, 2025 | 2,825 | 2,832.5 | 2,832.5 | 2,853 | 2,815.5 | 1.99M |
| December 26, 2025 | 2,870 | 2,849 | 2,849 | 2,884 | 2,833 | 1.94M |
| December 25, 2025 | 2,819.5 | 2,859 | 2,859 | 2,859 | 2,796.5 | 1.68M |
| December 24, 2025 | 2,800 | 2,776 | 2,776 | 2,822 | 2,770 | 2.48M |
| December 23, 2025 | 2,740 | 2,788.5 | 2,788.5 | 2,795 | 2,733 | 2.81M |
| December 22, 2025 | 2,720 | 2,705 | 2,705 | 2,727.5 | 2,676.5 | 1.53M |
| December 19, 2025 | 2,734.5 | 2,716 | 2,716 | 2,735.5 | 2,708 | 4.12M |
| December 18, 2025 | 2,734 | 2,739 | 2,739 | 2,763 | 2,726 | 1.75M |
| December 17, 2025 | 2,723 | 2,719 | 2,719 | 2,731 | 2,700 | 2.18M |
| December 16, 2025 | 2,742 | 2,764 | 2,764 | 2,784.5 | 2,740 | 2.49M |
| December 15, 2025 | 2,693 | 2,742 | 2,742 | 2,754 | 2,686.5 | 2.51M |
| December 12, 2025 | 2,664 | 2,676.5 | 2,676.5 | 2,698.5 | 2,662 | 3.55M |
| December 11, 2025 | 2,673.5 | 2,661 | 2,661 | 2,676 | 2,651 | 2.31M |
| December 10, 2025 | 2,724.5 | 2,678 | 2,678 | 2,773.5 | 2,678 | 4.52M |
| December 09, 2025 | 2,730 | 2,808.5 | 2,808.5 | 2,808.5 | 2,711.5 | 3.81M |
| December 08, 2025 | 2,684.5 | 2,685 | 2,685 | 2,729.5 | 2,671 | 2.68M |
| December 05, 2025 | 2,650.5 | 2,651.5 | 2,651.5 | 2,661.5 | 2,627 | 2.02M |
| December 04, 2025 | 2,602 | 2,694.5 | 2,694.5 | 2,694.5 | 2,598 | 2.91M |
| December 03, 2025 | 2,617.5 | 2,630 | 2,630 | 2,635 | 2,603 | 1.74M |
| December 02, 2025 | 2,599.5 | 2,640 | 2,640 | 2,646 | 2,590 | 2.39M |
| December 01, 2025 | 2,652.5 | 2,621.5 | 2,621.5 | 2,663 | 2,583.5 | 2.82M |
| November 28, 2025 | 2,685.5 | 2,680.5 | 2,680.5 | 2,701 | 2,667 | 1.96M |
| November 27, 2025 | 2,728 | 2,690.5 | 2,690.5 | 2,746.5 | 2,686 | 1.57M |
| November 26, 2025 | 2,718 | 2,760 | 2,760 | 2,769.5 | 2,705 | 2.64M |
| November 25, 2025 | 2,761.5 | 2,733 | 2,733 | 2,770.5 | 2,716.5 | 4.09M |
| November 21, 2025 | 2,696.5 | 2,697 | 2,697 | 2,731.5 | 2,679.5 | 4.79M |