4,647.00
-53(-1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,666 | 4,647 | 4,647 | 4,698 | 4,585 | 649,600 |
| February 19, 2026 | 4,798 | 4,700 | 4,700 | 4,798 | 4,674 | 486,000 |
| February 18, 2026 | 4,705 | 4,798 | 4,798 | 4,831 | 4,681 | 439,000 |
| February 17, 2026 | 4,770 | 4,707 | 4,707 | 4,791 | 4,703 | 355,100 |
| February 16, 2026 | 4,753 | 4,735 | 4,735 | 4,832 | 4,700 | 383,600 |
| February 13, 2026 | 4,800 | 4,698 | 4,698 | 4,818 | 4,663 | 670,400 |
| February 12, 2026 | 4,668 | 4,823 | 4,823 | 4,885 | 4,642 | 1.35M |
| February 10, 2026 | 4,565 | 4,611 | 4,611 | 4,968 | 4,408 | 1.49M |
| February 09, 2026 | 4,549 | 4,528 | 4,528 | 4,602 | 4,498 | 882,900 |
| February 06, 2026 | 4,306 | 4,399 | 4,399 | 4,412 | 4,292 | 421,100 |
| February 05, 2026 | 4,400 | 4,343 | 4,343 | 4,456 | 4,336 | 856,100 |
| February 04, 2026 | 4,320 | 4,389 | 4,389 | 4,400 | 4,288 | 598,500 |
| February 03, 2026 | 4,234 | 4,305 | 4,305 | 4,317 | 4,210 | 466,200 |
| February 02, 2026 | 4,277 | 4,173 | 4,173 | 4,331 | 4,170 | 470,700 |
| January 30, 2026 | 4,262 | 4,239 | 4,239 | 4,268 | 4,214 | 377,000 |
| January 29, 2026 | 4,182 | 4,205 | 4,205 | 4,217 | 4,125 | 385,500 |
| January 28, 2026 | 4,232 | 4,169 | 4,169 | 4,239 | 4,145 | 320,000 |
| January 27, 2026 | 4,215 | 4,262 | 4,262 | 4,281 | 4,183 | 432,900 |
| January 26, 2026 | 4,232 | 4,237 | 4,237 | 4,275 | 4,203 | 407,900 |
| January 23, 2026 | 4,320 | 4,302 | 4,302 | 4,353 | 4,279 | 429,400 |
| January 22, 2026 | 4,244 | 4,279 | 4,279 | 4,302 | 4,220 | 416,700 |
| January 21, 2026 | 4,200 | 4,213 | 4,213 | 4,246 | 4,161 | 523,200 |
| January 20, 2026 | 4,333 | 4,288 | 4,288 | 4,335 | 4,260 | 301,200 |
| January 19, 2026 | 4,265 | 4,344 | 4,344 | 4,344 | 4,243 | 379,700 |
| January 16, 2026 | 4,230 | 4,312 | 4,312 | 4,338 | 4,230 | 511,800 |
| January 15, 2026 | 4,173 | 4,256 | 4,256 | 4,268 | 4,157 | 545,800 |
| January 14, 2026 | 4,129 | 4,150 | 4,150 | 4,180 | 4,115 | 535,400 |
| January 13, 2026 | 4,096 | 4,152 | 4,152 | 4,184 | 4,074 | 646,500 |
| January 09, 2026 | 3,993 | 3,998 | 3,998 | 4,049 | 3,946 | 540,500 |
| January 08, 2026 | 3,978 | 3,966 | 3,966 | 4,008 | 3,930 | 655,800 |
| January 07, 2026 | 3,946 | 3,998 | 3,998 | 4,010 | 3,930 | 336,300 |
| January 06, 2026 | 3,973 | 3,982 | 3,982 | 4,010 | 3,967 | 423,900 |
| January 05, 2026 | 3,901 | 3,952 | 3,952 | 3,969 | 3,890 | 352,800 |
| December 30, 2025 | 3,922 | 3,883 | 3,883 | 3,958 | 3,883 | 336,900 |
| December 29, 2025 | 3,961 | 3,955 | 3,955 | 3,965 | 3,922 | 251,700 |
| December 26, 2025 | 3,949 | 3,943 | 3,943 | 3,964 | 3,933 | 224,200 |
| December 25, 2025 | 3,909 | 3,931 | 3,931 | 3,944 | 3,900 | 219,800 |
| December 24, 2025 | 3,887 | 3,897 | 3,897 | 3,955 | 3,879 | 302,200 |
| December 23, 2025 | 3,810 | 3,887 | 3,887 | 3,898 | 3,806 | 396,900 |
| December 22, 2025 | 3,838 | 3,818 | 3,818 | 3,859 | 3,811 | 448,300 |
| December 19, 2025 | 3,810 | 3,838 | 3,838 | 3,838 | 3,798 | 404,600 |
| December 18, 2025 | 3,748 | 3,801 | 3,801 | 3,813 | 3,732 | 375,800 |
| December 17, 2025 | 3,787 | 3,747 | 3,747 | 3,800 | 3,689 | 504,100 |
| December 16, 2025 | 3,861 | 3,828 | 3,828 | 3,861 | 3,814 | 334,800 |
| December 15, 2025 | 3,852 | 3,869 | 3,869 | 3,905 | 3,847 | 380,600 |
| December 12, 2025 | 3,782 | 3,824 | 3,824 | 3,824 | 3,751 | 407,600 |
| December 11, 2025 | 3,797 | 3,750 | 3,750 | 3,798 | 3,726 | 268,300 |
| December 10, 2025 | 3,732 | 3,764 | 3,764 | 3,764 | 3,717 | 271,300 |
| December 09, 2025 | 3,721 | 3,732 | 3,732 | 3,744 | 3,698 | 376,800 |
| December 08, 2025 | 3,712 | 3,692 | 3,692 | 3,717 | 3,674 | 375,500 |
| December 05, 2025 | 3,720 | 3,699 | 3,699 | 3,744 | 3,698 | 394,800 |
| December 04, 2025 | 3,717 | 3,769 | 3,769 | 3,777 | 3,696 | 423,200 |
| December 03, 2025 | 3,734 | 3,727 | 3,727 | 3,766 | 3,713 | 459,400 |
| December 02, 2025 | 3,761 | 3,750 | 3,750 | 3,767 | 3,706 | 364,100 |
| December 01, 2025 | 3,804 | 3,761 | 3,761 | 3,831 | 3,740 | 352,700 |
| November 28, 2025 | 3,809 | 3,789 | 3,789 | 3,828 | 3,788 | 426,900 |
| November 27, 2025 | 3,730 | 3,769 | 3,769 | 3,807 | 3,723 | 449,900 |
| November 26, 2025 | 3,676 | 3,761 | 3,761 | 3,774 | 3,669 | 554,200 |
| November 25, 2025 | 3,716 | 3,658 | 3,658 | 3,728 | 3,603 | 606,900 |
| November 21, 2025 | 3,671 | 3,744 | 3,744 | 3,749 | 3,671 | 493,500 |
