5,990.00
-28(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,975 | 5,990 | 5,990 | 6,019 | 5,889 | 305,200 |
| February 19, 2026 | 5,799 | 6,018 | 6,018 | 6,031 | 5,762 | 444,600 |
| February 18, 2026 | 5,552 | 5,803 | 5,803 | 5,822 | 5,538 | 335,000 |
| February 17, 2026 | 5,500 | 5,518 | 5,518 | 5,545 | 5,451 | 175,200 |
| February 16, 2026 | 5,621 | 5,473 | 5,473 | 5,621 | 5,462 | 166,500 |
| February 13, 2026 | 5,623 | 5,539 | 5,539 | 5,635 | 5,490 | 223,100 |
| February 12, 2026 | 5,537 | 5,612 | 5,612 | 5,654 | 5,506 | 252,800 |
| February 10, 2026 | 5,489 | 5,459 | 5,459 | 5,573 | 5,417 | 336,500 |
| February 09, 2026 | 5,365 | 5,475 | 5,475 | 5,475 | 5,331 | 340,000 |
| February 06, 2026 | 5,170 | 5,265 | 5,265 | 5,265 | 5,130 | 245,600 |
| February 05, 2026 | 5,354 | 5,221 | 5,221 | 5,423 | 5,145 | 435,800 |
| February 04, 2026 | 5,200 | 5,339 | 5,339 | 5,373 | 5,055 | 896,700 |
| February 03, 2026 | 5,089 | 5,126 | 5,126 | 5,175 | 5,060 | 310,500 |
| February 02, 2026 | 5,070 | 5,003 | 5,003 | 5,135 | 5,003 | 322,600 |
| January 30, 2026 | 4,953 | 5,000 | 5,000 | 5,039 | 4,945 | 328,300 |
| January 29, 2026 | 5,070 | 5,084 | 5,084 | 5,125 | 5,038 | 194,700 |
| January 28, 2026 | 5,122 | 5,122 | 5,122 | 5,230 | 5,061 | 346,700 |
| January 27, 2026 | 5,060 | 5,171 | 5,171 | 5,244 | 5,022 | 687,800 |
| January 26, 2026 | 4,976 | 5,059 | 5,059 | 5,133 | 4,952 | 345,700 |
| January 23, 2026 | 5,094 | 5,097 | 5,097 | 5,158 | 5,005 | 247,800 |
| January 22, 2026 | 4,894 | 5,094 | 5,094 | 5,165 | 4,892 | 855,700 |
| January 21, 2026 | 4,775 | 4,852 | 4,852 | 4,852 | 4,765 | 193,600 |
| January 20, 2026 | 4,845 | 4,830 | 4,830 | 4,877 | 4,789 | 316,600 |
| January 19, 2026 | 4,846 | 4,834 | 4,834 | 4,848 | 4,790 | 142,000 |
| January 16, 2026 | 4,790 | 4,848 | 4,848 | 4,848 | 4,761 | 213,700 |
| January 15, 2026 | 4,820 | 4,790 | 4,790 | 4,827 | 4,758 | 217,700 |
| January 14, 2026 | 4,814 | 4,828 | 4,828 | 4,880 | 4,798 | 295,600 |
| January 13, 2026 | 4,845 | 4,800 | 4,800 | 4,850 | 4,782 | 231,100 |
| January 09, 2026 | 4,800 | 4,777 | 4,777 | 4,807 | 4,737 | 228,500 |
| January 08, 2026 | 4,825 | 4,815 | 4,815 | 4,897 | 4,796 | 228,500 |
| January 07, 2026 | 4,750 | 4,804 | 4,804 | 4,832 | 4,732 | 220,600 |
| January 06, 2026 | 4,876 | 4,800 | 4,800 | 4,900 | 4,784 | 230,000 |
| January 05, 2026 | 4,800 | 4,839 | 4,839 | 4,850 | 4,751 | 253,000 |
| December 30, 2025 | 4,810 | 4,762 | 4,762 | 4,850 | 4,762 | 177,600 |
| December 29, 2025 | 4,824 | 4,809 | 4,809 | 4,833 | 4,761 | 188,900 |
| December 26, 2025 | 4,810 | 4,824 | 4,824 | 4,850 | 4,790 | 192,100 |
| December 25, 2025 | 4,868 | 4,813 | 4,813 | 4,868 | 4,762 | 206,200 |
| December 24, 2025 | 4,828 | 4,824 | 4,824 | 4,864 | 4,791 | 214,400 |
| December 23, 2025 | 4,787 | 4,826 | 4,826 | 4,895 | 4,741 | 348,900 |
| December 22, 2025 | 4,700 | 4,684 | 4,684 | 4,822 | 4,595 | 705,500 |
| December 19, 2025 | 5,011 | 4,682 | 4,682 | 5,210 | 4,520 | 1.22M |
| December 18, 2025 | 4,976 | 4,982 | 4,982 | 5,017 | 4,938 | 163,100 |
| December 17, 2025 | 4,981 | 5,015 | 5,015 | 5,030 | 4,911 | 161,100 |
| December 16, 2025 | 5,063 | 4,955 | 4,955 | 5,063 | 4,939 | 250,800 |
| December 15, 2025 | 4,970 | 5,099 | 5,099 | 5,110 | 4,948 | 227,300 |
| December 12, 2025 | 5,005 | 5,001 | 5,001 | 5,020 | 4,960 | 222,900 |
| December 11, 2025 | 5,020 | 4,935 | 4,935 | 5,068 | 4,931 | 225,100 |
| December 10, 2025 | 4,959 | 4,997 | 4,997 | 5,017 | 4,926 | 233,000 |
| December 09, 2025 | 4,893 | 4,907 | 4,907 | 4,949 | 4,845 | 279,200 |
| December 08, 2025 | 4,799 | 4,920 | 4,920 | 4,944 | 4,786 | 210,600 |
| December 05, 2025 | 4,751 | 4,766 | 4,766 | 4,834 | 4,750 | 223,600 |
| December 04, 2025 | 4,748 | 4,751 | 4,751 | 4,762 | 4,701 | 181,600 |
| December 03, 2025 | 4,701 | 4,748 | 4,748 | 4,756 | 4,680 | 195,500 |
| December 02, 2025 | 4,784 | 4,699 | 4,699 | 4,808 | 4,662 | 230,400 |
| December 01, 2025 | 4,713 | 4,808 | 4,808 | 4,812 | 4,690 | 346,800 |
| November 28, 2025 | 4,761 | 4,660 | 4,660 | 4,778 | 4,654 | 446,400 |
| November 27, 2025 | 4,690 | 4,769 | 4,769 | 4,797 | 4,609 | 338,800 |
| November 26, 2025 | 4,575 | 4,612.5 | 4,612.5 | 4,653 | 4,575 | 277,800 |
| November 25, 2025 | 4,477.5 | 4,512.5 | 4,512.5 | 4,545.5 | 4,399.5 | 383,200 |
| November 21, 2025 | 4,368 | 4,338.5 | 4,338.5 | 4,407.5 | 4,300 | 299,000 |