5,114.00
+14(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,118 | 5,114 | 5,114 | 5,146 | 5,072 | 1.48M |
| February 19, 2026 | 5,055 | 5,100 | 5,100 | 5,100 | 5,016 | 1.07M |
| February 18, 2026 | 5,051 | 5,099 | 5,099 | 5,135 | 5,040 | 1.39M |
| February 17, 2026 | 4,975 | 5,000 | 5,000 | 5,007 | 4,937 | 1.14M |
| February 16, 2026 | 5,101 | 4,998 | 4,998 | 5,129 | 4,974 | 1.48M |
| February 13, 2026 | 4,974 | 5,066 | 5,066 | 5,103 | 4,960 | 3.02M |
| February 12, 2026 | 4,868 | 4,960 | 4,960 | 4,960 | 4,782 | 2.36M |
| February 10, 2026 | 4,530 | 4,836 | 4,836 | 4,836 | 4,516 | 3.23M |
| February 09, 2026 | 4,616 | 4,563 | 4,563 | 4,657 | 4,545 | 2.83M |
| February 06, 2026 | 4,536 | 4,482 | 4,482 | 4,544 | 4,448 | 1.39M |
| February 05, 2026 | 4,550 | 4,560 | 4,560 | 4,628 | 4,529 | 1.81M |
| February 04, 2026 | 4,403 | 4,442 | 4,442 | 4,467 | 4,382 | 1.38M |
| February 03, 2026 | 4,417 | 4,415 | 4,415 | 4,472 | 4,394 | 1.28M |
| February 02, 2026 | 4,415 | 4,393 | 4,393 | 4,437 | 4,350 | 1.18M |
| January 30, 2026 | 4,293 | 4,311 | 4,311 | 4,332 | 4,271 | 1.73M |
| January 29, 2026 | 4,252 | 4,270 | 4,270 | 4,297 | 4,211 | 1.64M |
| January 28, 2026 | 4,365 | 4,330 | 4,330 | 4,399 | 4,298 | 1.85M |
| January 27, 2026 | 4,460 | 4,418 | 4,418 | 4,470 | 4,401 | 1.16M |
| January 26, 2026 | 4,475 | 4,499 | 4,499 | 4,510 | 4,446 | 1.4M |
| January 23, 2026 | 4,500 | 4,579 | 4,579 | 4,588 | 4,475 | 1.41M |
| January 22, 2026 | 4,485 | 4,499 | 4,499 | 4,524 | 4,462 | 1.18M |
| January 21, 2026 | 4,420 | 4,458 | 4,458 | 4,459 | 4,394 | 1.36M |
| January 20, 2026 | 4,434 | 4,475 | 4,475 | 4,497 | 4,406 | 1.55M |
| January 19, 2026 | 4,483 | 4,453 | 4,453 | 4,494 | 4,416 | 1.39M |
| January 16, 2026 | 4,558 | 4,515 | 4,515 | 4,564 | 4,480 | 2.13M |
| January 15, 2026 | 4,655 | 4,601 | 4,601 | 4,659 | 4,590 | 1.67M |
| January 14, 2026 | 4,721 | 4,681 | 4,681 | 4,762 | 4,681 | 1.19M |
| January 13, 2026 | 4,789 | 4,718 | 4,718 | 4,807 | 4,718 | 1.15M |
| January 09, 2026 | 4,744 | 4,767 | 4,767 | 4,790 | 4,735 | 1.1M |
| January 08, 2026 | 4,760 | 4,754 | 4,754 | 4,792 | 4,737 | 943,900 |
| January 07, 2026 | 4,733 | 4,720 | 4,720 | 4,791 | 4,707 | 1.23M |
| January 06, 2026 | 4,754 | 4,761 | 4,761 | 4,815 | 4,736 | 1.26M |
| January 05, 2026 | 4,708 | 4,787 | 4,787 | 4,798 | 4,700 | 1.52M |
| December 30, 2025 | 4,709 | 4,660 | 4,660 | 4,729 | 4,655 | 846,600 |
| December 29, 2025 | 4,696 | 4,702 | 4,702 | 4,709 | 4,655 | 859,800 |
| December 26, 2025 | 4,665 | 4,703 | 4,703 | 4,717 | 4,655 | 948,400 |
| December 25, 2025 | 4,646 | 4,630 | 4,630 | 4,665 | 4,620 | 501,600 |
| December 24, 2025 | 4,580 | 4,608 | 4,608 | 4,628 | 4,575 | 1.01M |
| December 23, 2025 | 4,514 | 4,555 | 4,555 | 4,564 | 4,508 | 784,200 |
| December 22, 2025 | 4,508 | 4,512 | 4,512 | 4,531 | 4,461 | 1.19M |
| December 19, 2025 | 4,573 | 4,508 | 4,508 | 4,583 | 4,494 | 1.76M |
| December 18, 2025 | 4,565 | 4,583 | 4,583 | 4,633 | 4,531 | 1.17M |
| December 17, 2025 | 4,585 | 4,516 | 4,516 | 4,586 | 4,466 | 1.25M |
| December 16, 2025 | 4,635 | 4,620 | 4,620 | 4,658 | 4,618 | 756,500 |
| December 15, 2025 | 4,577 | 4,633 | 4,633 | 4,634 | 4,569 | 801,300 |
| December 12, 2025 | 4,609 | 4,562 | 4,562 | 4,659 | 4,553 | 1.35M |
| December 11, 2025 | 4,700 | 4,605 | 4,605 | 4,708 | 4,581 | 1.09M |
| December 10, 2025 | 4,684 | 4,706 | 4,706 | 4,759 | 4,680 | 948,100 |
| December 09, 2025 | 4,653 | 4,689 | 4,689 | 4,707 | 4,653 | 739,400 |
| December 08, 2025 | 4,669 | 4,673 | 4,673 | 4,675 | 4,614 | 989,500 |
| December 05, 2025 | 4,660 | 4,668 | 4,668 | 4,686 | 4,633 | 848,500 |
| December 04, 2025 | 4,651 | 4,709 | 4,709 | 4,709 | 4,627 | 909,900 |
| December 03, 2025 | 4,690 | 4,683 | 4,683 | 4,722 | 4,665 | 888,400 |
| December 02, 2025 | 4,725 | 4,737 | 4,737 | 4,751 | 4,677 | 1.11M |
| December 01, 2025 | 4,845 | 4,790 | 4,790 | 4,872 | 4,740 | 1.15M |
| November 28, 2025 | 4,845 | 4,897 | 4,897 | 4,935 | 4,807 | 1.93M |
| November 27, 2025 | 4,936 | 4,895 | 4,895 | 4,996 | 4,881 | 1.19M |
| November 26, 2025 | 5,050 | 5,031 | 5,031 | 5,148 | 4,958 | 2.02M |
| November 25, 2025 | 4,783 | 5,023 | 5,023 | 5,034 | 4,737 | 3.7M |
| November 21, 2025 | 4,640 | 4,677 | 4,677 | 4,688 | 4,627 | 1.72M |