2,550.00
+60(+2.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,493 | 2,550 | 2,550 | 2,561 | 2,471 | 418,000 |
| February 19, 2026 | 2,448 | 2,490 | 2,490 | 2,500 | 2,441 | 200,500 |
| February 18, 2026 | 2,411 | 2,441 | 2,441 | 2,473 | 2,407 | 217,200 |
| February 17, 2026 | 2,373 | 2,385 | 2,385 | 2,396 | 2,347 | 199,800 |
| February 16, 2026 | 2,325 | 2,371 | 2,371 | 2,425 | 2,309 | 407,400 |
| February 13, 2026 | 2,315 | 2,303 | 2,303 | 2,325 | 2,265 | 249,900 |
| February 12, 2026 | 2,258 | 2,319 | 2,319 | 2,325 | 2,248 | 320,400 |
| February 10, 2026 | 2,215 | 2,258 | 2,258 | 2,280 | 2,210 | 282,900 |
| February 09, 2026 | 2,229 | 2,220 | 2,220 | 2,241 | 2,140 | 535,300 |
| February 06, 2026 | 2,062 | 2,129 | 2,129 | 2,129 | 2,006 | 1.05M |
| February 05, 2026 | 1,879 | 1,852 | 1,852 | 1,879 | 1,850 | 196,500 |
| February 04, 2026 | 1,845 | 1,867 | 1,867 | 1,882 | 1,836 | 218,000 |
| February 03, 2026 | 1,811 | 1,845 | 1,845 | 1,845 | 1,808 | 200,100 |
| February 02, 2026 | 1,798 | 1,794 | 1,794 | 1,830 | 1,787 | 266,500 |
| January 30, 2026 | 1,771 | 1,785 | 1,785 | 1,791 | 1,761 | 95,900 |
| January 29, 2026 | 1,775 | 1,771 | 1,771 | 1,781 | 1,753 | 123,800 |
| January 28, 2026 | 1,790 | 1,774 | 1,774 | 1,792 | 1,773 | 121,300 |
| January 27, 2026 | 1,785 | 1,807 | 1,807 | 1,808 | 1,775 | 130,700 |
| January 26, 2026 | 1,810 | 1,790 | 1,790 | 1,814 | 1,784 | 137,500 |
| January 23, 2026 | 1,823 | 1,824 | 1,824 | 1,831 | 1,814 | 86,600 |
| January 22, 2026 | 1,789 | 1,826 | 1,826 | 1,832 | 1,789 | 120,400 |
| January 21, 2026 | 1,770 | 1,780 | 1,780 | 1,784 | 1,756 | 109,400 |
| January 20, 2026 | 1,810 | 1,790 | 1,790 | 1,810 | 1,780 | 143,700 |
| January 19, 2026 | 1,800 | 1,803 | 1,803 | 1,808 | 1,776 | 153,200 |
| January 16, 2026 | 1,789 | 1,803 | 1,803 | 1,803 | 1,771 | 158,800 |
| January 15, 2026 | 1,760 | 1,789 | 1,789 | 1,790 | 1,760 | 137,200 |
| January 14, 2026 | 1,758 | 1,766 | 1,766 | 1,774 | 1,755 | 130,100 |
| January 13, 2026 | 1,761 | 1,753 | 1,753 | 1,762 | 1,736 | 185,500 |
| January 09, 2026 | 1,736 | 1,745 | 1,745 | 1,750 | 1,736 | 130,600 |
| January 08, 2026 | 1,745 | 1,733 | 1,733 | 1,748 | 1,728 | 120,700 |
| January 07, 2026 | 1,722 | 1,739 | 1,739 | 1,752 | 1,718 | 199,700 |
| January 06, 2026 | 1,725 | 1,723 | 1,723 | 1,728 | 1,717 | 119,100 |
| January 05, 2026 | 1,725 | 1,716 | 1,716 | 1,732 | 1,712 | 150,500 |
| December 30, 2025 | 1,726 | 1,723 | 1,723 | 1,733 | 1,715 | 107,100 |
| December 29, 2025 | 1,721 | 1,726 | 1,726 | 1,728 | 1,710 | 141,300 |
| December 26, 2025 | 1,710 | 1,710 | 1,710 | 1,714 | 1,699 | 89,400 |
| December 25, 2025 | 1,719 | 1,706 | 1,706 | 1,719 | 1,701 | 60,600 |
| December 24, 2025 | 1,719 | 1,703 | 1,703 | 1,724 | 1,700 | 122,100 |
| December 23, 2025 | 1,710 | 1,725 | 1,725 | 1,725 | 1,703 | 110,400 |
| December 22, 2025 | 1,700 | 1,707 | 1,707 | 1,713 | 1,694 | 134,600 |
| December 19, 2025 | 1,691 | 1,696 | 1,696 | 1,698 | 1,683 | 112,200 |
| December 18, 2025 | 1,686 | 1,684 | 1,684 | 1,691 | 1,675 | 65,300 |
| December 17, 2025 | 1,692 | 1,683 | 1,683 | 1,694 | 1,675 | 94,700 |
| December 16, 2025 | 1,710 | 1,692 | 1,692 | 1,712 | 1,679 | 134,200 |
| December 15, 2025 | 1,699 | 1,721 | 1,721 | 1,721 | 1,684 | 108,000 |
| December 12, 2025 | 1,695 | 1,699 | 1,699 | 1,699 | 1,687 | 85,500 |
| December 11, 2025 | 1,720 | 1,680 | 1,680 | 1,723 | 1,674 | 134,100 |
| December 10, 2025 | 1,700 | 1,710 | 1,710 | 1,713 | 1,697 | 135,000 |
| December 09, 2025 | 1,698 | 1,690 | 1,690 | 1,698 | 1,684 | 78,700 |
| December 08, 2025 | 1,669 | 1,699 | 1,699 | 1,699 | 1,669 | 114,600 |
| December 05, 2025 | 1,670 | 1,664 | 1,664 | 1,671 | 1,656 | 125,000 |
| December 04, 2025 | 1,660 | 1,667 | 1,667 | 1,670 | 1,659 | 89,400 |
| December 03, 2025 | 1,655 | 1,661 | 1,661 | 1,667 | 1,651 | 89,000 |
| December 02, 2025 | 1,683 | 1,656 | 1,656 | 1,683 | 1,656 | 83,800 |
| December 01, 2025 | 1,702 | 1,673 | 1,673 | 1,702 | 1,670 | 118,600 |
| November 28, 2025 | 1,670 | 1,701 | 1,701 | 1,704 | 1,670 | 221,900 |
| November 27, 2025 | 1,652 | 1,674 | 1,674 | 1,674 | 1,647 | 155,800 |
| November 26, 2025 | 1,640 | 1,643 | 1,643 | 1,654 | 1,637 | 125,500 |
| November 25, 2025 | 1,617 | 1,634 | 1,634 | 1,634 | 1,613 | 137,000 |
| November 21, 2025 | 1,610 | 1,610 | 1,610 | 1,613 | 1,593 | 128,700 |