4,025.00
+25(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,990 | 4,025 | 4,025 | 4,050 | 3,980 | 140,200 |
| February 19, 2026 | 4,040 | 4,000 | 4,000 | 4,040 | 3,995 | 64,100 |
| February 18, 2026 | 4,005 | 4,035 | 4,035 | 4,040 | 3,995 | 56,200 |
| February 17, 2026 | 4,010 | 4,005 | 4,005 | 4,050 | 3,995 | 58,500 |
| February 16, 2026 | 4,030 | 4,020 | 4,020 | 4,050 | 4,000 | 37,700 |
| February 13, 2026 | 4,060 | 3,970 | 3,970 | 4,075 | 3,970 | 111,500 |
| February 12, 2026 | 4,075 | 4,110 | 4,110 | 4,115 | 4,070 | 76,700 |
| February 10, 2026 | 4,065 | 4,070 | 4,070 | 4,080 | 4,035 | 67,400 |
| February 09, 2026 | 4,080 | 4,040 | 4,040 | 4,125 | 4,040 | 72,000 |
| February 06, 2026 | 4,005 | 4,040 | 4,040 | 4,050 | 3,985 | 52,400 |
| February 05, 2026 | 4,075 | 4,020 | 4,020 | 4,120 | 4,010 | 70,000 |
| February 04, 2026 | 4,010 | 4,015 | 4,015 | 4,040 | 3,985 | 53,900 |
| February 03, 2026 | 3,960 | 3,990 | 3,990 | 4,015 | 3,935 | 44,700 |
| February 02, 2026 | 4,015 | 3,890 | 3,890 | 4,025 | 3,890 | 121,400 |
| January 30, 2026 | 3,990 | 4,000 | 4,000 | 4,010 | 3,865 | 122,900 |
| January 29, 2026 | 4,000 | 3,975 | 3,975 | 4,015 | 3,950 | 50,400 |
| January 28, 2026 | 4,035 | 3,995 | 3,995 | 4,035 | 3,975 | 70,000 |
| January 27, 2026 | 4,020 | 4,035 | 4,035 | 4,055 | 4,000 | 51,300 |
| January 26, 2026 | 4,100 | 4,065 | 4,065 | 4,105 | 4,050 | 74,200 |
| January 23, 2026 | 4,185 | 4,150 | 4,150 | 4,215 | 4,150 | 44,500 |
| January 22, 2026 | 4,165 | 4,180 | 4,180 | 4,205 | 4,150 | 49,100 |
| January 21, 2026 | 4,115 | 4,115 | 4,115 | 4,125 | 4,090 | 64,600 |
| January 20, 2026 | 4,200 | 4,165 | 4,165 | 4,215 | 4,150 | 68,800 |
| January 19, 2026 | 4,220 | 4,200 | 4,200 | 4,225 | 4,155 | 47,300 |
| January 16, 2026 | 4,250 | 4,220 | 4,220 | 4,270 | 4,180 | 53,100 |
| January 15, 2026 | 4,180 | 4,270 | 4,270 | 4,280 | 4,180 | 97,500 |
| January 14, 2026 | 4,150 | 4,210 | 4,210 | 4,215 | 4,150 | 65,100 |
| January 13, 2026 | 4,150 | 4,135 | 4,135 | 4,160 | 4,085 | 79,900 |
| January 09, 2026 | 4,025 | 4,080 | 4,080 | 4,085 | 4,025 | 48,900 |
| January 08, 2026 | 4,065 | 4,020 | 4,020 | 4,080 | 4,020 | 52,100 |
| January 07, 2026 | 4,040 | 4,080 | 4,080 | 4,095 | 4,015 | 60,900 |
| January 06, 2026 | 3,995 | 4,045 | 4,045 | 4,055 | 3,990 | 60,400 |
| January 05, 2026 | 3,945 | 3,975 | 3,975 | 4,005 | 3,945 | 121,500 |
| December 30, 2025 | 3,920 | 3,945 | 3,945 | 3,965 | 3,915 | 80,600 |
| December 29, 2025 | 3,900 | 3,935 | 3,935 | 3,945 | 3,900 | 32,100 |
| December 26, 2025 | 3,885 | 3,920 | 3,920 | 3,935 | 3,885 | 70,600 |
| December 25, 2025 | 3,870 | 3,885 | 3,885 | 3,895 | 3,850 | 54,100 |
| December 24, 2025 | 3,830 | 3,830 | 3,830 | 3,885 | 3,830 | 81,000 |
| December 23, 2025 | 3,795 | 3,830 | 3,830 | 3,830 | 3,780 | 93,700 |
| December 22, 2025 | 3,775 | 3,785 | 3,785 | 3,790 | 3,750 | 74,300 |
| December 19, 2025 | 3,755 | 3,745 | 3,745 | 3,775 | 3,740 | 64,700 |
| December 18, 2025 | 3,730 | 3,760 | 3,760 | 3,780 | 3,705 | 61,200 |
| December 17, 2025 | 3,765 | 3,720 | 3,720 | 3,765 | 3,720 | 57,900 |
| December 16, 2025 | 3,780 | 3,735 | 3,735 | 3,795 | 3,735 | 59,900 |
| December 15, 2025 | 3,795 | 3,800 | 3,800 | 3,815 | 3,785 | 45,700 |
| December 12, 2025 | 3,790 | 3,795 | 3,795 | 3,810 | 3,775 | 53,100 |
| December 11, 2025 | 3,810 | 3,740 | 3,740 | 3,820 | 3,740 | 64,500 |
| December 10, 2025 | 3,795 | 3,810 | 3,810 | 3,810 | 3,775 | 80,200 |
| December 09, 2025 | 3,795 | 3,765 | 3,765 | 3,810 | 3,755 | 44,800 |
| December 08, 2025 | 3,750 | 3,805 | 3,805 | 3,810 | 3,750 | 52,500 |
| December 05, 2025 | 3,765 | 3,755 | 3,755 | 3,765 | 3,745 | 30,500 |
| December 04, 2025 | 3,745 | 3,770 | 3,770 | 3,785 | 3,740 | 37,000 |
| December 03, 2025 | 3,755 | 3,750 | 3,750 | 3,775 | 3,750 | 53,200 |
| December 02, 2025 | 3,880 | 3,750 | 3,750 | 3,885 | 3,750 | 82,800 |
| December 01, 2025 | 3,855 | 3,880 | 3,880 | 3,885 | 3,845 | 62,600 |
| November 28, 2025 | 3,800 | 3,855 | 3,855 | 3,860 | 3,790 | 57,900 |
| November 27, 2025 | 3,790 | 3,795 | 3,795 | 3,795 | 3,760 | 47,100 |
| November 26, 2025 | 3,730 | 3,755 | 3,755 | 3,755 | 3,715 | 68,600 |
| November 25, 2025 | 3,685 | 3,700 | 3,700 | 3,710 | 3,670 | 54,900 |
| November 21, 2025 | 3,600 | 3,675 | 3,675 | 3,675 | 3,600 | 46,900 |