6,195.00
+75(+1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,120 | 6,195 | 6,195 | 6,236 | 6,033 | 1.59M |
| February 19, 2026 | 6,335 | 6,120 | 6,120 | 6,350 | 6,051 | 2.01M |
| February 18, 2026 | 6,300 | 6,338 | 6,338 | 6,435 | 6,191 | 2.57M |
| February 17, 2026 | 5,790 | 6,025 | 6,025 | 6,247 | 5,778 | 3.15M |
| February 16, 2026 | 5,776 | 5,775 | 5,775 | 5,925 | 5,733 | 1.21M |
| February 13, 2026 | 5,705 | 5,629 | 5,629 | 5,705 | 5,587 | 1.4M |
| February 12, 2026 | 5,740 | 5,713 | 5,713 | 5,745 | 5,651 | 844,900 |
| February 10, 2026 | 5,776 | 5,681 | 5,681 | 5,799 | 5,640 | 1.04M |
| February 09, 2026 | 5,799 | 5,776 | 5,776 | 5,830 | 5,684 | 1.43M |
| February 06, 2026 | 5,461 | 5,580 | 5,580 | 5,603 | 5,401 | 1.06M |
| February 05, 2026 | 5,419 | 5,514 | 5,514 | 5,566 | 5,351 | 1.53M |
| February 04, 2026 | 5,270 | 5,394 | 5,394 | 5,413 | 5,216 | 1.32M |
| February 03, 2026 | 5,020 | 5,208 | 5,208 | 5,237 | 4,970 | 1.26M |
| February 02, 2026 | 5,077 | 4,958 | 4,958 | 5,125 | 4,947 | 1.71M |
| January 30, 2026 | 4,920 | 4,861 | 4,861 | 4,950 | 4,861 | 1.51M |
| January 29, 2026 | 4,982 | 4,962 | 4,962 | 4,984 | 4,894 | 1.43M |
| January 28, 2026 | 5,120 | 5,044 | 5,044 | 5,133 | 4,999 | 1.36M |
| January 27, 2026 | 5,111 | 5,212 | 5,212 | 5,274 | 5,084 | 1.33M |
| January 26, 2026 | 5,060 | 5,142 | 5,142 | 5,166 | 5,055 | 863,800 |
| January 23, 2026 | 5,156 | 5,140 | 5,140 | 5,229 | 5,084 | 1.64M |
| January 22, 2026 | 4,980 | 5,157 | 5,157 | 5,222 | 4,937 | 3.44M |
| January 21, 2026 | 4,701 | 4,700 | 4,700 | 4,745 | 4,661 | 883,400 |
| January 20, 2026 | 4,780 | 4,841 | 4,841 | 4,866 | 4,766 | 919,200 |
| January 19, 2026 | 4,704 | 4,799 | 4,799 | 4,800 | 4,654 | 949,700 |
| January 16, 2026 | 4,629 | 4,724 | 4,724 | 4,745 | 4,619 | 911,800 |
| January 15, 2026 | 4,621 | 4,657 | 4,657 | 4,666 | 4,593 | 582,000 |
| January 14, 2026 | 4,628 | 4,629 | 4,629 | 4,658 | 4,561 | 885,500 |
| January 13, 2026 | 4,500 | 4,536 | 4,536 | 4,548 | 4,473 | 724,400 |
| January 09, 2026 | 4,455 | 4,433 | 4,433 | 4,493 | 4,433 | 601,800 |
| January 08, 2026 | 4,447 | 4,432 | 4,432 | 4,467 | 4,390 | 509,100 |
| January 07, 2026 | 4,455 | 4,483 | 4,483 | 4,530 | 4,425 | 583,200 |
| January 06, 2026 | 4,433 | 4,455 | 4,455 | 4,528 | 4,398 | 811,800 |
| January 05, 2026 | 4,364 | 4,386 | 4,386 | 4,431 | 4,362 | 706,300 |
| December 30, 2025 | 4,400 | 4,334 | 4,334 | 4,410 | 4,334 | 473,600 |
| December 29, 2025 | 4,401 | 4,425 | 4,425 | 4,456 | 4,378 | 794,000 |
| December 26, 2025 | 4,364 | 4,331 | 4,331 | 4,404 | 4,326 | 605,400 |
| December 25, 2025 | 4,300 | 4,348 | 4,348 | 4,348 | 4,285 | 458,800 |
| December 24, 2025 | 4,240 | 4,271 | 4,271 | 4,325 | 4,230 | 484,400 |
| December 23, 2025 | 4,217 | 4,240 | 4,240 | 4,252 | 4,212 | 384,300 |
| December 22, 2025 | 4,225 | 4,220 | 4,220 | 4,275 | 4,220 | 442,600 |
| December 19, 2025 | 4,221 | 4,224 | 4,224 | 4,234 | 4,193 | 850,700 |
| December 18, 2025 | 4,210 | 4,233 | 4,233 | 4,249 | 4,182 | 509,700 |
| December 17, 2025 | 4,233 | 4,214 | 4,214 | 4,240 | 4,167 | 526,800 |
| December 16, 2025 | 4,270 | 4,200 | 4,200 | 4,275 | 4,200 | 628,900 |
| December 15, 2025 | 4,320 | 4,280 | 4,280 | 4,328 | 4,260 | 778,900 |
| December 12, 2025 | 4,285 | 4,323 | 4,323 | 4,323 | 4,251 | 780,400 |
| December 11, 2025 | 4,380 | 4,274 | 4,274 | 4,391 | 4,228 | 1.12M |
| December 10, 2025 | 4,100 | 4,310 | 4,310 | 4,385 | 4,091 | 2.24M |
| December 09, 2025 | 4,141 | 4,111 | 4,111 | 4,148 | 4,095 | 299,500 |
| December 08, 2025 | 4,085 | 4,142 | 4,142 | 4,151 | 4,082 | 374,600 |
| December 05, 2025 | 4,164 | 4,080 | 4,080 | 4,164 | 4,076 | 440,900 |
| December 04, 2025 | 4,091 | 4,165 | 4,165 | 4,170 | 4,072 | 582,600 |
| December 03, 2025 | 4,037 | 4,083 | 4,083 | 4,083 | 4,030 | 632,900 |
| December 02, 2025 | 4,097 | 4,068 | 4,068 | 4,110 | 4,057 | 452,200 |
| December 01, 2025 | 4,098 | 4,093 | 4,093 | 4,134 | 4,067 | 605,800 |
| November 28, 2025 | 4,135 | 4,084 | 4,084 | 4,162 | 4,060 | 672,600 |
| November 27, 2025 | 4,095 | 4,147 | 4,147 | 4,148 | 4,088 | 719,800 |
| November 26, 2025 | 4,011 | 4,084 | 4,084 | 4,121 | 3,975 | 1.1M |
| November 25, 2025 | 3,986 | 3,992 | 3,992 | 4,007 | 3,953 | 1.16M |
| November 21, 2025 | 3,821 | 3,897 | 3,897 | 3,907 | 3,807 | 796,500 |