5,750.00
-120(-2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,810 | 5,750 | 5,750 | 5,830 | 5,700 | 425,000 |
| February 19, 2026 | 5,930 | 5,870 | 5,870 | 5,950 | 5,760 | 449,700 |
| February 18, 2026 | 5,820 | 5,880 | 5,880 | 6,000 | 5,750 | 541,600 |
| February 17, 2026 | 6,000 | 5,810 | 5,810 | 6,010 | 5,750 | 507,100 |
| February 16, 2026 | 6,320 | 6,060 | 6,060 | 6,320 | 6,010 | 704,400 |
| February 13, 2026 | 6,600 | 6,120 | 6,120 | 6,680 | 6,060 | 1.37M |
| February 12, 2026 | 6,290 | 6,600 | 6,600 | 7,140 | 6,180 | 3.53M |
| February 10, 2026 | 5,480 | 6,190 | 6,190 | 6,190 | 5,480 | 2.61M |
| February 09, 2026 | 5,200 | 5,190 | 5,190 | 5,230 | 5,030 | 838,900 |
| February 06, 2026 | 4,900 | 5,100 | 5,100 | 5,100 | 4,780 | 810,000 |
| February 05, 2026 | 5,050 | 4,985 | 4,985 | 5,150 | 4,925 | 746,200 |
| February 04, 2026 | 4,810 | 5,040 | 5,040 | 5,040 | 4,805 | 1.18M |
| February 03, 2026 | 4,745 | 4,765 | 4,765 | 4,805 | 4,690 | 771,800 |
| February 02, 2026 | 4,910 | 4,605 | 4,605 | 4,950 | 4,590 | 1.29M |
| January 30, 2026 | 4,650 | 4,630 | 4,630 | 4,790 | 4,565 | 597,900 |
| January 29, 2026 | 4,730 | 4,700 | 4,700 | 4,760 | 4,600 | 722,700 |
| January 28, 2026 | 4,750 | 4,715 | 4,715 | 4,760 | 4,620 | 520,400 |
| January 27, 2026 | 4,575 | 4,775 | 4,775 | 4,775 | 4,540 | 473,200 |
| January 26, 2026 | 4,660 | 4,610 | 4,610 | 4,705 | 4,590 | 370,600 |
| January 23, 2026 | 4,555 | 4,725 | 4,725 | 4,775 | 4,555 | 658,000 |
| January 22, 2026 | 4,655 | 4,530 | 4,530 | 4,685 | 4,500 | 589,400 |
| January 21, 2026 | 4,540 | 4,595 | 4,595 | 4,690 | 4,525 | 608,700 |
| January 20, 2026 | 4,805 | 4,680 | 4,680 | 4,930 | 4,570 | 864,300 |
| January 19, 2026 | 4,570 | 4,735 | 4,735 | 4,765 | 4,550 | 758,100 |
| January 16, 2026 | 4,985 | 4,625 | 4,625 | 5,000 | 4,515 | 1.98M |
| January 15, 2026 | 4,880 | 4,940 | 4,940 | 5,100 | 4,810 | 1.73M |
| January 14, 2026 | 4,975 | 4,935 | 4,935 | 5,100 | 4,770 | 2.34M |
| January 13, 2026 | 4,720 | 4,905 | 4,905 | 5,030 | 4,645 | 2.86M |
| January 09, 2026 | 4,350 | 4,410 | 4,410 | 4,450 | 4,240 | 1.19M |
| January 08, 2026 | 4,550 | 4,480 | 4,480 | 4,730 | 4,425 | 2.62M |
| January 07, 2026 | 4,215 | 4,390 | 4,390 | 4,500 | 4,205 | 1.9M |
| January 06, 2026 | 3,970 | 4,075 | 4,075 | 4,100 | 3,955 | 533,100 |
| January 05, 2026 | 3,905 | 3,915 | 3,915 | 3,975 | 3,865 | 395,300 |
| December 30, 2025 | 3,950 | 3,845 | 3,845 | 4,100 | 3,835 | 860,400 |
| December 29, 2025 | 3,825 | 3,885 | 3,885 | 3,950 | 3,815 | 411,100 |
| December 26, 2025 | 3,790 | 3,780 | 3,780 | 3,850 | 3,740 | 287,700 |
| December 25, 2025 | 3,785 | 3,780 | 3,780 | 3,825 | 3,745 | 276,700 |
| December 24, 2025 | 3,740 | 3,790 | 3,790 | 3,915 | 3,730 | 585,400 |
| December 23, 2025 | 3,780 | 3,715 | 3,715 | 3,825 | 3,705 | 353,500 |
| December 22, 2025 | 3,680 | 3,710 | 3,710 | 3,785 | 3,660 | 263,900 |
| December 19, 2025 | 3,590 | 3,610 | 3,610 | 3,655 | 3,545 | 325,200 |
| December 18, 2025 | 3,625 | 3,545 | 3,545 | 3,675 | 3,525 | 429,100 |
| December 17, 2025 | 3,700 | 3,690 | 3,690 | 3,760 | 3,605 | 441,400 |
| December 16, 2025 | 3,970 | 3,750 | 3,750 | 3,995 | 3,740 | 478,000 |
| December 15, 2025 | 3,980 | 3,980 | 3,980 | 4,035 | 3,925 | 305,600 |
| December 12, 2025 | 3,950 | 4,015 | 4,015 | 4,035 | 3,895 | 288,600 |
| December 11, 2025 | 4,030 | 3,880 | 3,880 | 4,035 | 3,850 | 528,200 |
| December 10, 2025 | 4,065 | 4,050 | 4,050 | 4,135 | 3,990 | 713,000 |
| December 09, 2025 | 3,920 | 3,925 | 3,925 | 3,990 | 3,905 | 267,600 |
| December 08, 2025 | 4,000 | 3,970 | 3,970 | 4,060 | 3,935 | 437,000 |
| December 05, 2025 | 3,900 | 3,930 | 3,930 | 3,965 | 3,820 | 331,000 |
| December 04, 2025 | 3,855 | 3,880 | 3,880 | 3,985 | 3,820 | 609,900 |
| December 03, 2025 | 3,865 | 3,880 | 3,880 | 3,915 | 3,775 | 642,200 |
| December 02, 2025 | 4,070 | 3,870 | 3,870 | 4,165 | 3,870 | 788,600 |
| December 01, 2025 | 4,140 | 4,055 | 4,055 | 4,190 | 3,950 | 756,200 |
| November 28, 2025 | 4,170 | 4,070 | 4,070 | 4,210 | 4,035 | 855,500 |
| November 27, 2025 | 4,210 | 4,135 | 4,135 | 4,380 | 4,065 | 2.12M |
| November 26, 2025 | 3,870 | 4,140 | 4,140 | 4,170 | 3,830 | 1.93M |
| November 25, 2025 | 3,730 | 3,860 | 3,860 | 3,880 | 3,645 | 871,100 |
| November 21, 2025 | 3,630 | 3,660 | 3,660 | 3,750 | 3,605 | 737,800 |