5,280.00
-40(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,230 | 5,280 | 5,280 | 5,360 | 5,220 | 50,600 |
| February 19, 2026 | 5,370 | 5,320 | 5,320 | 5,380 | 5,280 | 105,700 |
| February 18, 2026 | 5,760 | 5,400 | 5,400 | 5,790 | 5,370 | 162,700 |
| February 17, 2026 | 5,220 | 5,710 | 5,710 | 5,730 | 5,070 | 174,400 |
| February 16, 2026 | 4,900 | 5,180 | 5,180 | 5,220 | 4,860 | 79,800 |
| February 13, 2026 | 4,885 | 4,855 | 4,855 | 4,965 | 4,850 | 57,000 |
| February 12, 2026 | 4,865 | 4,955 | 4,955 | 5,080 | 4,860 | 103,500 |
| February 10, 2026 | 4,920 | 4,900 | 4,900 | 4,955 | 4,880 | 66,900 |
| February 09, 2026 | 5,060 | 4,950 | 4,950 | 5,110 | 4,950 | 42,900 |
| February 06, 2026 | 4,970 | 5,020 | 5,020 | 5,110 | 4,940 | 39,900 |
| February 05, 2026 | 5,090 | 5,030 | 5,030 | 5,140 | 5,000 | 46,200 |
| February 04, 2026 | 4,900 | 5,090 | 5,090 | 5,100 | 4,900 | 59,800 |
| February 03, 2026 | 4,990 | 4,940 | 4,940 | 4,990 | 4,820 | 49,400 |
| February 02, 2026 | 4,925 | 4,860 | 4,860 | 5,030 | 4,810 | 71,700 |
| January 30, 2026 | 4,725 | 4,905 | 4,905 | 4,940 | 4,650 | 99,300 |
| January 29, 2026 | 4,780 | 4,725 | 4,725 | 4,890 | 4,600 | 158,500 |
| January 28, 2026 | 5,220 | 4,780 | 4,780 | 5,220 | 4,780 | 444,200 |
| January 27, 2026 | 4,860 | 4,860 | 4,860 | 4,860 | 4,860 | 21,700 |
| January 26, 2026 | 4,125 | 4,160 | 4,160 | 4,195 | 3,990 | 143,600 |
| January 23, 2026 | 4,070 | 4,125 | 4,125 | 4,145 | 3,975 | 28,700 |
| January 22, 2026 | 3,980 | 4,000 | 4,000 | 4,030 | 3,950 | 14,900 |
| January 21, 2026 | 3,860 | 3,955 | 3,955 | 4,000 | 3,825 | 26,300 |
| January 20, 2026 | 3,975 | 3,895 | 3,895 | 3,985 | 3,895 | 17,000 |
| January 19, 2026 | 4,090 | 4,025 | 4,025 | 4,095 | 3,960 | 29,400 |
| January 16, 2026 | 4,290 | 4,120 | 4,120 | 4,385 | 4,020 | 90,400 |
| January 15, 2026 | 4,000 | 4,250 | 4,250 | 4,250 | 3,945 | 68,200 |
| January 14, 2026 | 3,770 | 3,975 | 3,975 | 4,035 | 3,760 | 45,000 |
| January 13, 2026 | 3,800 | 3,840 | 3,840 | 3,860 | 3,670 | 49,500 |
| January 09, 2026 | 3,660 | 3,760 | 3,760 | 3,880 | 3,640 | 137,400 |
| January 08, 2026 | 3,535 | 3,520 | 3,520 | 3,555 | 3,500 | 7,600 |
| January 07, 2026 | 3,605 | 3,535 | 3,535 | 3,630 | 3,510 | 19,700 |
| January 06, 2026 | 3,570 | 3,605 | 3,605 | 3,640 | 3,570 | 9,800 |
| January 05, 2026 | 3,540 | 3,550 | 3,550 | 3,575 | 3,495 | 11,400 |
| December 30, 2025 | 3,500 | 3,515 | 3,515 | 3,545 | 3,465 | 11,900 |
| December 29, 2025 | 3,480 | 3,500 | 3,500 | 3,530 | 3,460 | 17,700 |
| December 26, 2025 | 3,475 | 3,480 | 3,480 | 3,480 | 3,425 | 11,600 |
| December 25, 2025 | 3,435 | 3,435 | 3,435 | 3,485 | 3,410 | 15,200 |
| December 24, 2025 | 3,500 | 3,435 | 3,435 | 3,540 | 3,430 | 24,700 |
| December 23, 2025 | 3,390 | 3,470 | 3,470 | 3,470 | 3,385 | 39,500 |
| December 22, 2025 | 3,290 | 3,325 | 3,325 | 3,330 | 3,275 | 11,600 |
| December 19, 2025 | 3,240 | 3,255 | 3,255 | 3,295 | 3,240 | 15,400 |
| December 18, 2025 | 3,235 | 3,240 | 3,240 | 3,280 | 3,220 | 7,200 |
| December 17, 2025 | 3,295 | 3,250 | 3,250 | 3,315 | 3,245 | 5,500 |
| December 16, 2025 | 3,355 | 3,305 | 3,305 | 3,355 | 3,240 | 15,700 |
| December 15, 2025 | 3,380 | 3,385 | 3,385 | 3,390 | 3,350 | 13,300 |
| December 12, 2025 | 3,355 | 3,340 | 3,340 | 3,385 | 3,325 | 15,100 |
| December 11, 2025 | 3,365 | 3,305 | 3,305 | 3,365 | 3,295 | 10,300 |
| December 10, 2025 | 3,295 | 3,360 | 3,360 | 3,390 | 3,295 | 8,200 |
| December 09, 2025 | 3,310 | 3,310 | 3,310 | 3,380 | 3,310 | 8,500 |
| December 08, 2025 | 3,380 | 3,340 | 3,340 | 3,395 | 3,320 | 8,100 |
| December 05, 2025 | 3,370 | 3,360 | 3,360 | 3,380 | 3,340 | 7,000 |
| December 04, 2025 | 3,365 | 3,410 | 3,410 | 3,415 | 3,345 | 12,300 |
| December 03, 2025 | 3,400 | 3,355 | 3,355 | 3,405 | 3,355 | 9,500 |
| December 02, 2025 | 3,445 | 3,420 | 3,420 | 3,450 | 3,355 | 17,600 |
| December 01, 2025 | 3,350 | 3,445 | 3,445 | 3,480 | 3,320 | 44,200 |
| November 28, 2025 | 3,190 | 3,280 | 3,280 | 3,350 | 3,190 | 39,600 |
| November 27, 2025 | 3,085 | 3,180 | 3,180 | 3,210 | 3,075 | 13,900 |
| November 26, 2025 | 3,055 | 3,085 | 3,085 | 3,090 | 3,055 | 3,700 |
| November 25, 2025 | 3,085 | 3,055 | 3,055 | 3,085 | 3,050 | 4,500 |
| November 21, 2025 | 3,025 | 3,050 | 3,050 | 3,060 | 3,020 | 6,300 |