4,435.00
+325(+7.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,440 | 4,435 | 4,435 | 4,445 | 4,435 | 280,500 |
| February 19, 2026 | 3,770 | 4,110 | 4,110 | 4,110 | 3,700 | 43,000 |
| February 18, 2026 | 3,360 | 3,750 | 3,750 | 3,820 | 3,330 | 31,300 |
| February 17, 2026 | 3,050 | 3,360 | 3,360 | 3,365 | 3,050 | 9,100 |
| February 16, 2026 | 2,960 | 3,040 | 3,040 | 3,045 | 2,946 | 5,900 |
| February 13, 2026 | 2,935 | 2,946 | 2,946 | 2,947 | 2,935 | 2,100 |
| February 12, 2026 | 2,951 | 2,935 | 2,935 | 2,951 | 2,935 | 1,400 |
| February 10, 2026 | 2,945 | 2,940 | 2,940 | 2,945 | 2,940 | 1,900 |
| February 09, 2026 | 2,940 | 2,945 | 2,945 | 2,970 | 2,940 | 2,400 |
| February 06, 2026 | 2,936 | 2,942 | 2,942 | 2,950 | 2,935 | 1,100 |
| February 05, 2026 | 2,934 | 2,936 | 2,936 | 2,944 | 2,934 | 900 |
| February 04, 2026 | 2,974 | 2,948 | 2,948 | 2,974 | 2,923 | 2,100 |
| February 03, 2026 | 3,040 | 2,981 | 2,981 | 3,040 | 2,973 | 5,200 |
| February 02, 2026 | 3,100 | 3,055 | 3,055 | 3,145 | 3,030 | 11,900 |
| January 30, 2026 | 3,055 | 3,165 | 3,165 | 3,245 | 3,010 | 14,300 |
| January 29, 2026 | 3,040 | 3,035 | 3,035 | 3,040 | 3,015 | 400 |
| January 28, 2026 | 2,995 | 3,040 | 3,040 | 3,055 | 2,995 | 3,000 |
| January 27, 2026 | 3,035 | 3,020 | 3,020 | 3,035 | 2,990 | 1,100 |
| January 26, 2026 | 2,990 | 3,040 | 3,040 | 3,040 | 2,984 | 3,900 |
| January 23, 2026 | 2,976 | 2,997 | 2,997 | 2,997 | 2,976 | 2,000 |
| January 22, 2026 | 2,970 | 2,986 | 2,986 | 2,993 | 2,970 | 2,300 |
| January 21, 2026 | 2,956 | 2,969 | 2,969 | 2,969 | 2,947 | 16,400 |
| January 20, 2026 | 2,942 | 2,964 | 2,964 | 2,970 | 2,940 | 2,300 |
| January 19, 2026 | 2,945 | 2,947 | 2,947 | 2,950 | 2,945 | 700 |
| January 16, 2026 | 2,941 | 2,945 | 2,945 | 2,945 | 2,937 | 1,600 |
| January 15, 2026 | 2,924 | 2,933 | 2,933 | 2,950 | 2,913 | 5,600 |
| January 14, 2026 | 2,915 | 2,924 | 2,924 | 2,924 | 2,910 | 500 |
| January 13, 2026 | 2,949 | 2,924 | 2,924 | 2,950 | 2,913 | 2,800 |
| January 09, 2026 | 2,918 | 2,948 | 2,948 | 2,948 | 2,918 | 400 |
| January 08, 2026 | 2,927 | 2,917 | 2,917 | 2,940 | 2,915 | 1,300 |
| January 07, 2026 | 2,910 | 2,912 | 2,912 | 2,920 | 2,908 | 500 |
| January 06, 2026 | 2,936 | 2,935 | 2,935 | 2,940 | 2,935 | 400 |
| January 05, 2026 | 2,940 | 2,936 | 2,936 | 2,953 | 2,936 | 900 |
| December 30, 2025 | 2,960 | 2,960 | 2,960 | 2,960 | 2,960 | 0 |
| December 29, 2025 | 2,958 | 2,960 | 2,960 | 2,960 | 2,919 | 2,100 |
| December 26, 2025 | 2,915 | 2,918 | 2,918 | 2,921 | 2,900 | 2,100 |
| December 25, 2025 | 2,924 | 2,915 | 2,915 | 2,924 | 2,915 | 200 |
| December 24, 2025 | 2,931 | 2,924 | 2,924 | 2,931 | 2,922 | 600 |
| December 23, 2025 | 2,919 | 2,960 | 2,960 | 2,960 | 2,919 | 600 |
| December 22, 2025 | 2,916 | 2,928 | 2,928 | 2,929 | 2,916 | 600 |
| December 19, 2025 | 2,925 | 2,928 | 2,928 | 2,928 | 2,925 | 300 |
| December 18, 2025 | 2,960 | 2,925 | 2,925 | 2,960 | 2,921 | 500 |
| December 17, 2025 | 2,985 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| December 16, 2025 | 3,005 | 3,005 | 3,005 | 3,005 | 2,966 | 700 |
| December 15, 2025 | 3,000 | 3,005 | 3,005 | 3,005 | 3,000 | 1,800 |
| December 12, 2025 | 3,000 | 3,000 | 3,000 | 3,005 | 3,000 | 1,700 |
| December 11, 2025 | 2,979 | 3,000 | 3,000 | 3,000 | 2,973 | 1,400 |
| December 10, 2025 | 2,957 | 2,973 | 2,973 | 2,973 | 2,936 | 1,100 |
| December 09, 2025 | 2,954 | 2,933 | 2,933 | 2,955 | 2,908 | 1,300 |
| December 08, 2025 | 2,954 | 2,954 | 2,954 | 2,954 | 2,904 | 1,000 |
| December 05, 2025 | 2,917 | 2,950 | 2,950 | 2,950 | 2,910 | 1,100 |
| December 04, 2025 | 2,913 | 2,910 | 2,910 | 2,913 | 2,886 | 1,800 |
| December 03, 2025 | 2,924 | 2,905 | 2,905 | 2,924 | 2,885 | 400 |
| December 02, 2025 | 2,887 | 2,924 | 2,924 | 2,924 | 2,886 | 400 |
| December 01, 2025 | 2,901 | 2,900 | 2,900 | 2,924 | 2,900 | 500 |
| November 28, 2025 | 2,912 | 2,920 | 2,920 | 2,926 | 2,901 | 1,200 |
| November 27, 2025 | 2,950 | 2,911 | 2,911 | 2,955 | 2,911 | 800 |
| November 26, 2025 | 2,911 | 2,911 | 2,911 | 2,911 | 2,911 | 0 |
| November 25, 2025 | 2,911 | 2,911 | 2,911 | 2,924 | 2,911 | 1,800 |
| November 21, 2025 | 2,910 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |