3,374.00
+1(+0.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,351 | 3,374 | 3,374 | 3,424 | 3,328 | 763,300 |
| February 19, 2026 | 3,430 | 3,373 | 3,373 | 3,438 | 3,331 | 750,300 |
| February 18, 2026 | 3,539 | 3,423 | 3,423 | 3,545 | 3,423 | 867,100 |
| February 17, 2026 | 3,556 | 3,537 | 3,537 | 3,590 | 3,517 | 432,500 |
| February 16, 2026 | 3,551 | 3,556 | 3,556 | 3,685 | 3,519 | 727,800 |
| February 13, 2026 | 3,543 | 3,507 | 3,507 | 3,586 | 3,485 | 789,100 |
| February 12, 2026 | 3,582 | 3,560 | 3,560 | 3,605 | 3,538 | 967,700 |
| February 10, 2026 | 3,630 | 3,629 | 3,629 | 3,646 | 3,587 | 584,600 |
| February 09, 2026 | 3,520 | 3,628 | 3,628 | 3,628 | 3,499 | 1.49M |
| February 06, 2026 | 3,507 | 3,466 | 3,466 | 3,543 | 3,406 | 1.61M |
| February 05, 2026 | 3,769 | 3,629 | 3,629 | 3,779 | 3,565 | 1.96M |
| February 04, 2026 | 3,980 | 3,839 | 3,839 | 4,040 | 3,475 | 4.12M |
| February 03, 2026 | 3,926 | 3,948 | 3,948 | 3,952 | 3,903 | 628,300 |
| February 02, 2026 | 3,930 | 3,926 | 3,926 | 3,965 | 3,908 | 653,300 |
| January 30, 2026 | 3,802 | 3,896 | 3,896 | 3,896 | 3,773 | 540,900 |
| January 29, 2026 | 3,750 | 3,780 | 3,780 | 3,809 | 3,720 | 547,000 |
| January 28, 2026 | 3,840 | 3,785 | 3,785 | 3,840 | 3,757 | 592,400 |
| January 27, 2026 | 3,920 | 3,855 | 3,855 | 3,926 | 3,854 | 690,300 |
| January 26, 2026 | 3,915 | 3,937 | 3,937 | 3,964 | 3,890 | 651,100 |
| January 23, 2026 | 3,953 | 3,945 | 3,945 | 4,015 | 3,944 | 652,100 |
| January 22, 2026 | 3,944 | 3,937 | 3,937 | 3,975 | 3,937 | 372,300 |
| January 21, 2026 | 3,945 | 3,932 | 3,932 | 3,962 | 3,913 | 383,400 |
| January 20, 2026 | 3,950 | 3,957 | 3,957 | 3,974 | 3,925 | 329,400 |
| January 19, 2026 | 3,953 | 3,952 | 3,952 | 3,990 | 3,940 | 302,400 |
| January 16, 2026 | 3,936 | 3,994 | 3,994 | 3,994 | 3,894 | 424,400 |
| January 15, 2026 | 3,929 | 3,956 | 3,956 | 3,978 | 3,923 | 367,200 |
| January 14, 2026 | 3,910 | 3,958 | 3,958 | 3,999 | 3,873 | 677,000 |
| January 13, 2026 | 3,980 | 3,915 | 3,915 | 4,002 | 3,908 | 867,300 |
| January 09, 2026 | 3,997 | 3,980 | 3,980 | 4,002 | 3,937 | 461,300 |
| January 08, 2026 | 3,896 | 3,984 | 3,984 | 3,989 | 3,879 | 844,000 |
| January 07, 2026 | 3,943 | 3,879 | 3,879 | 3,948 | 3,818 | 765,500 |
| January 06, 2026 | 3,850 | 3,970 | 3,970 | 3,974 | 3,822 | 1.04M |
| January 05, 2026 | 3,710 | 3,810 | 3,810 | 3,815 | 3,710 | 755,200 |
| December 30, 2025 | 3,800 | 3,690 | 3,690 | 3,830 | 3,690 | 647,000 |
| December 29, 2025 | 3,709 | 3,748 | 3,748 | 3,780 | 3,699 | 588,400 |
| December 26, 2025 | 3,720 | 3,705 | 3,705 | 3,744 | 3,681 | 955,300 |
| December 25, 2025 | 3,685 | 3,681 | 3,681 | 3,789 | 3,585 | 3.62M |
| December 24, 2025 | 3,571 | 3,501 | 3,501 | 3,595 | 3,494 | 445,300 |
| December 23, 2025 | 3,570 | 3,583 | 3,583 | 3,593 | 3,540 | 344,200 |
| December 22, 2025 | 3,675 | 3,577 | 3,577 | 3,689 | 3,566 | 449,700 |
| December 19, 2025 | 3,677 | 3,642 | 3,642 | 3,690 | 3,611 | 711,500 |
| December 18, 2025 | 3,646 | 3,666 | 3,666 | 3,699 | 3,603 | 522,100 |
| December 17, 2025 | 3,708 | 3,659 | 3,659 | 3,710 | 3,626 | 649,900 |
| December 16, 2025 | 3,801 | 3,705 | 3,705 | 3,809 | 3,665 | 2.58M |
| December 15, 2025 | 3,552 | 3,591 | 3,591 | 3,604 | 3,517 | 564,100 |
| December 12, 2025 | 3,447 | 3,552 | 3,552 | 3,552 | 3,426 | 750,000 |
| December 11, 2025 | 3,449 | 3,404 | 3,404 | 3,460 | 3,397 | 464,200 |
| December 10, 2025 | 3,498 | 3,449 | 3,449 | 3,508 | 3,433 | 492,900 |
| December 09, 2025 | 3,548 | 3,482 | 3,482 | 3,552 | 3,434 | 664,600 |
| December 08, 2025 | 3,462 | 3,559 | 3,559 | 3,562 | 3,448 | 766,200 |
| December 05, 2025 | 3,419 | 3,415 | 3,415 | 3,435 | 3,398 | 411,100 |
| December 04, 2025 | 3,430 | 3,447 | 3,447 | 3,457 | 3,402 | 524,200 |
| December 03, 2025 | 3,409 | 3,430 | 3,430 | 3,454 | 3,389 | 557,300 |
| December 02, 2025 | 3,456 | 3,401 | 3,401 | 3,456 | 3,393 | 585,000 |
| December 01, 2025 | 3,600 | 3,465 | 3,465 | 3,632 | 3,465 | 1.1M |
| November 28, 2025 | 3,570 | 3,514 | 3,514 | 3,570 | 3,468 | 702,700 |
| November 27, 2025 | 3,542 | 3,572 | 3,572 | 3,582 | 3,523 | 704,100 |
| November 26, 2025 | 3,514 | 3,509 | 3,509 | 3,541 | 3,490 | 687,900 |
| November 25, 2025 | 3,475 | 3,498 | 3,498 | 3,508 | 3,456 | 607,800 |
| November 21, 2025 | 3,445 | 3,470 | 3,470 | 3,484 | 3,427 | 685,200 |