4,314.00
-38(-0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,292 | 4,319 | 4,319 | 4,365 | 4,225 | 698,900 |
| February 19, 2026 | 4,285 | 4,352 | 4,352 | 4,360 | 4,242 | 777,900 |
| February 18, 2026 | 4,280 | 4,257 | 4,257 | 4,286 | 4,234 | 722,400 |
| February 17, 2026 | 4,175 | 4,295 | 4,295 | 4,345 | 4,155 | 1.03M |
| February 16, 2026 | 4,300 | 4,245 | 4,245 | 4,311 | 4,120 | 1.92M |
| February 13, 2026 | 4,360 | 4,250 | 4,250 | 4,365 | 4,227 | 801,200 |
| February 12, 2026 | 4,200 | 4,368 | 4,368 | 4,368 | 4,199 | 1.04M |
| February 10, 2026 | 4,050 | 4,169 | 4,169 | 4,169 | 4,039 | 775,200 |
| February 09, 2026 | 4,050 | 4,049 | 4,049 | 4,106 | 4,030 | 771,000 |
| February 06, 2026 | 3,895 | 3,970 | 3,970 | 4,004 | 3,874 | 875,400 |
| February 05, 2026 | 3,900 | 3,899 | 3,899 | 3,984 | 3,896 | 1.4M |
| February 04, 2026 | 3,781 | 3,840 | 3,840 | 3,850 | 3,781 | 957,600 |
| February 03, 2026 | 3,747 | 3,781 | 3,781 | 3,781 | 3,728 | 472,200 |
| February 02, 2026 | 3,784 | 3,725 | 3,725 | 3,814 | 3,719 | 638,400 |
| January 30, 2026 | 3,737 | 3,780 | 3,780 | 3,780 | 3,731 | 442,800 |
| January 29, 2026 | 3,704 | 3,737 | 3,737 | 3,745 | 3,656 | 442,200 |
| January 28, 2026 | 3,758 | 3,719 | 3,719 | 3,758 | 3,716 | 423,000 |
| January 27, 2026 | 3,739 | 3,770 | 3,770 | 3,783 | 3,720 | 551,500 |
| January 26, 2026 | 3,747 | 3,758 | 3,758 | 3,764 | 3,706 | 571,400 |
| January 23, 2026 | 3,775 | 3,777 | 3,777 | 3,783 | 3,744 | 671,900 |
| January 22, 2026 | 3,700 | 3,760 | 3,760 | 3,774 | 3,687 | 732,200 |
| January 21, 2026 | 3,620 | 3,670 | 3,670 | 3,672 | 3,606 | 744,500 |
| January 20, 2026 | 3,750 | 3,686 | 3,686 | 3,756 | 3,685 | 692,300 |
| January 19, 2026 | 3,733 | 3,767 | 3,767 | 3,775 | 3,682 | 739,200 |
| January 16, 2026 | 3,732 | 3,767 | 3,767 | 3,777 | 3,724 | 562,400 |
| January 15, 2026 | 3,730 | 3,761 | 3,761 | 3,768 | 3,727 | 710,200 |
| January 14, 2026 | 3,686 | 3,736 | 3,736 | 3,759 | 3,685 | 785,600 |
| January 13, 2026 | 3,657 | 3,676 | 3,676 | 3,690 | 3,635 | 877,100 |
| January 09, 2026 | 3,675 | 3,629 | 3,629 | 3,680 | 3,615 | 663,300 |
| January 08, 2026 | 3,650 | 3,660 | 3,660 | 3,681 | 3,610 | 550,500 |
| January 07, 2026 | 3,650 | 3,673 | 3,673 | 3,685 | 3,622 | 650,600 |
| January 06, 2026 | 3,634 | 3,650 | 3,650 | 3,669 | 3,625 | 672,500 |
| January 05, 2026 | 3,653 | 3,630 | 3,630 | 3,658 | 3,583 | 1M |
| December 30, 2025 | 3,680 | 3,653 | 3,653 | 3,707 | 3,653 | 684,700 |
| December 29, 2025 | 3,629 | 3,690 | 3,690 | 3,708 | 3,620 | 1.36M |
| December 26, 2025 | 3,827 | 3,790 | 3,790 | 3,831 | 3,790 | 1.31M |
| December 25, 2025 | 3,811 | 3,802 | 3,802 | 3,820 | 3,787 | 542,500 |
| December 24, 2025 | 3,844 | 3,796 | 3,796 | 3,844 | 3,788 | 769,500 |
| December 23, 2025 | 3,795 | 3,835 | 3,835 | 3,835 | 3,782 | 612,600 |
| December 22, 2025 | 3,807 | 3,790 | 3,790 | 3,809 | 3,755 | 710,100 |
| December 19, 2025 | 3,764 | 3,784 | 3,784 | 3,806 | 3,745 | 1.2M |
| December 18, 2025 | 3,725 | 3,753 | 3,753 | 3,765 | 3,706 | 529,400 |
| December 17, 2025 | 3,715 | 3,716 | 3,716 | 3,719 | 3,682 | 729,500 |
| December 16, 2025 | 3,794 | 3,736 | 3,736 | 3,796 | 3,734 | 787,200 |
| December 15, 2025 | 3,726 | 3,786 | 3,786 | 3,794 | 3,708 | 951,700 |
| December 12, 2025 | 3,730 | 3,759 | 3,759 | 3,759 | 3,718 | 426,300 |
| December 11, 2025 | 3,779 | 3,690 | 3,690 | 3,779 | 3,690 | 743,800 |
| December 10, 2025 | 3,760 | 3,755 | 3,755 | 3,781 | 3,742 | 375,500 |
| December 09, 2025 | 3,776 | 3,754 | 3,754 | 3,784 | 3,745 | 367,800 |
| December 08, 2025 | 3,740 | 3,767 | 3,767 | 3,767 | 3,712 | 624,100 |
| December 05, 2025 | 3,776 | 3,740 | 3,740 | 3,787 | 3,738 | 615,000 |
| December 04, 2025 | 3,737 | 3,775 | 3,775 | 3,778 | 3,734 | 630,600 |
| December 03, 2025 | 3,772 | 3,736 | 3,736 | 3,772 | 3,727 | 629,800 |
| December 02, 2025 | 3,792 | 3,772 | 3,772 | 3,813 | 3,761 | 587,900 |
| December 01, 2025 | 3,881 | 3,777 | 3,777 | 3,881 | 3,771 | 1.04M |
| November 28, 2025 | 3,873 | 3,879 | 3,879 | 3,900 | 3,853 | 349,000 |
| November 27, 2025 | 3,839 | 3,846 | 3,846 | 3,860 | 3,825 | 359,400 |
| November 26, 2025 | 3,840 | 3,834 | 3,834 | 3,865 | 3,820 | 400,400 |
| November 25, 2025 | 3,794 | 3,789 | 3,789 | 3,796 | 3,762 | 390,400 |
| November 21, 2025 | 3,704 | 3,737 | 3,737 | 3,760 | 3,701 | 521,100 |