4,750.00
+45(+0.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,690 | 4,750 | 4,750 | 4,790 | 4,670 | 134,600 |
| February 19, 2026 | 4,645 | 4,705 | 4,705 | 4,705 | 4,625 | 110,000 |
| February 18, 2026 | 4,640 | 4,655 | 4,655 | 4,695 | 4,630 | 74,900 |
| February 17, 2026 | 4,595 | 4,590 | 4,590 | 4,630 | 4,585 | 47,700 |
| February 16, 2026 | 4,660 | 4,605 | 4,605 | 4,660 | 4,565 | 63,800 |
| February 13, 2026 | 4,600 | 4,650 | 4,650 | 4,650 | 4,570 | 60,500 |
| February 12, 2026 | 4,660 | 4,630 | 4,630 | 4,675 | 4,615 | 72,800 |
| February 10, 2026 | 4,590 | 4,660 | 4,660 | 4,720 | 4,565 | 131,400 |
| February 09, 2026 | 4,600 | 4,565 | 4,565 | 4,600 | 4,545 | 66,600 |
| February 06, 2026 | 4,600 | 4,530 | 4,530 | 4,605 | 4,520 | 93,600 |
| February 05, 2026 | 4,690 | 4,620 | 4,620 | 4,705 | 4,620 | 114,800 |
| February 04, 2026 | 4,675 | 4,650 | 4,650 | 4,745 | 4,650 | 103,500 |
| February 03, 2026 | 4,625 | 4,675 | 4,675 | 4,725 | 4,605 | 88,800 |
| February 02, 2026 | 4,660 | 4,625 | 4,625 | 4,690 | 4,530 | 104,800 |
| January 30, 2026 | 4,595 | 4,600 | 4,600 | 4,645 | 4,540 | 80,200 |
| January 29, 2026 | 4,560 | 4,560 | 4,560 | 4,560 | 4,500 | 94,700 |
| January 28, 2026 | 4,600 | 4,530 | 4,530 | 4,605 | 4,510 | 65,400 |
| January 27, 2026 | 4,650 | 4,660 | 4,660 | 4,675 | 4,625 | 84,700 |
| January 26, 2026 | 4,705 | 4,715 | 4,715 | 4,730 | 4,660 | 62,400 |
| January 23, 2026 | 4,745 | 4,775 | 4,775 | 4,795 | 4,735 | 51,800 |
| January 22, 2026 | 4,650 | 4,715 | 4,715 | 4,725 | 4,650 | 44,600 |
| January 21, 2026 | 4,665 | 4,650 | 4,650 | 4,675 | 4,635 | 41,400 |
| January 20, 2026 | 4,675 | 4,690 | 4,690 | 4,695 | 4,645 | 43,300 |
| January 19, 2026 | 4,730 | 4,680 | 4,680 | 4,730 | 4,675 | 37,200 |
| January 16, 2026 | 4,690 | 4,725 | 4,725 | 4,725 | 4,650 | 36,400 |
| January 15, 2026 | 4,725 | 4,725 | 4,725 | 4,775 | 4,710 | 45,000 |
| January 14, 2026 | 4,765 | 4,725 | 4,725 | 4,790 | 4,705 | 46,500 |
| January 13, 2026 | 4,780 | 4,765 | 4,765 | 4,815 | 4,755 | 46,400 |
| January 09, 2026 | 4,800 | 4,780 | 4,780 | 4,805 | 4,740 | 78,900 |
| January 08, 2026 | 4,700 | 4,755 | 4,755 | 4,780 | 4,685 | 102,100 |
| January 07, 2026 | 4,570 | 4,650 | 4,650 | 4,705 | 4,570 | 97,300 |
| January 06, 2026 | 4,610 | 4,610 | 4,610 | 4,640 | 4,595 | 47,800 |
| January 05, 2026 | 4,620 | 4,615 | 4,615 | 4,645 | 4,585 | 45,500 |
| December 30, 2025 | 4,670 | 4,650 | 4,650 | 4,670 | 4,590 | 53,700 |
| December 29, 2025 | 4,610 | 4,600 | 4,600 | 4,610 | 4,565 | 46,900 |
| December 26, 2025 | 4,610 | 4,610 | 4,610 | 4,630 | 4,580 | 41,000 |
| December 25, 2025 | 4,675 | 4,645 | 4,645 | 4,675 | 4,610 | 46,700 |
| December 24, 2025 | 4,635 | 4,635 | 4,635 | 4,655 | 4,605 | 46,000 |
| December 23, 2025 | 4,580 | 4,620 | 4,620 | 4,620 | 4,570 | 24,700 |
| December 22, 2025 | 4,605 | 4,565 | 4,565 | 4,605 | 4,515 | 45,900 |
| December 19, 2025 | 4,630 | 4,630 | 4,630 | 4,650 | 4,610 | 15,400 |
| December 18, 2025 | 4,650 | 4,655 | 4,655 | 4,675 | 4,635 | 51,500 |
| December 17, 2025 | 4,640 | 4,640 | 4,640 | 4,650 | 4,575 | 49,500 |
| December 16, 2025 | 4,590 | 4,615 | 4,615 | 4,635 | 4,570 | 65,900 |
| December 15, 2025 | 4,605 | 4,595 | 4,595 | 4,635 | 4,520 | 83,000 |
| December 12, 2025 | 4,650 | 4,580 | 4,580 | 4,670 | 4,565 | 56,800 |
| December 11, 2025 | 4,660 | 4,585 | 4,585 | 4,660 | 4,550 | 46,300 |
| December 10, 2025 | 4,580 | 4,630 | 4,630 | 4,660 | 4,570 | 38,200 |
| December 09, 2025 | 4,585 | 4,585 | 4,585 | 4,610 | 4,535 | 47,700 |
| December 08, 2025 | 4,535 | 4,575 | 4,575 | 4,605 | 4,530 | 45,200 |
| December 05, 2025 | 4,510 | 4,490 | 4,490 | 4,530 | 4,415 | 67,700 |
| December 04, 2025 | 4,550 | 4,565 | 4,565 | 4,585 | 4,530 | 48,700 |
| December 03, 2025 | 4,575 | 4,550 | 4,550 | 4,605 | 4,550 | 74,000 |
| December 02, 2025 | 4,630 | 4,630 | 4,630 | 4,660 | 4,540 | 65,000 |
| December 01, 2025 | 4,685 | 4,645 | 4,645 | 4,725 | 4,630 | 81,200 |
| November 28, 2025 | 4,660 | 4,695 | 4,695 | 4,780 | 4,635 | 89,300 |
| November 27, 2025 | 4,610 | 4,655 | 4,655 | 4,655 | 4,600 | 67,100 |
| November 26, 2025 | 4,580 | 4,600 | 4,600 | 4,610 | 4,560 | 105,900 |
| November 25, 2025 | 4,510 | 4,580 | 4,580 | 4,585 | 4,490 | 112,000 |
| November 21, 2025 | 4,370 | 4,550 | 4,550 | 4,550 | 4,370 | 147,700 |