4,245.00
+60(+1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,135 | 4,245 | 4,245 | 4,250 | 4,090 | 815,200 |
| February 19, 2026 | 4,070 | 4,185 | 4,185 | 4,185 | 4,025 | 655,300 |
| February 18, 2026 | 3,925 | 4,040 | 4,040 | 4,045 | 3,900 | 678,800 |
| February 17, 2026 | 3,935 | 3,870 | 3,870 | 3,970 | 3,865 | 770,700 |
| February 16, 2026 | 3,950 | 3,940 | 3,940 | 3,985 | 3,855 | 703,300 |
| February 13, 2026 | 4,070 | 3,845 | 3,845 | 4,070 | 3,840 | 1.2M |
| February 12, 2026 | 4,050 | 4,150 | 4,150 | 4,245 | 3,985 | 986,100 |
| February 10, 2026 | 4,010 | 4,005 | 4,005 | 4,050 | 3,965 | 888,700 |
| February 09, 2026 | 3,880 | 3,980 | 3,980 | 3,985 | 3,815 | 1.1M |
| February 06, 2026 | 3,700 | 3,795 | 3,795 | 3,815 | 3,635 | 1.18M |
| February 05, 2026 | 3,900 | 3,880 | 3,880 | 4,000 | 3,835 | 1.61M |
| February 04, 2026 | 3,635 | 3,900 | 3,900 | 3,910 | 3,610 | 2.64M |
| February 03, 2026 | 3,500 | 3,575 | 3,575 | 3,605 | 3,470 | 1.47M |
| February 02, 2026 | 3,445 | 3,445 | 3,445 | 3,580 | 3,420 | 2.02M |
| January 30, 2026 | 3,745 | 3,630 | 3,630 | 3,785 | 3,600 | 1.6M |
| January 29, 2026 | 3,840 | 3,790 | 3,790 | 3,850 | 3,725 | 1.03M |
| January 28, 2026 | 3,750 | 3,800 | 3,800 | 3,815 | 3,705 | 927,800 |
| January 27, 2026 | 3,715 | 3,820 | 3,820 | 3,830 | 3,640 | 930,300 |
| January 26, 2026 | 3,715 | 3,760 | 3,760 | 3,795 | 3,710 | 1M |
| January 23, 2026 | 3,700 | 3,780 | 3,780 | 3,800 | 3,670 | 909,800 |
| January 22, 2026 | 3,790 | 3,665 | 3,665 | 3,790 | 3,605 | 1.39M |
| January 21, 2026 | 3,545 | 3,650 | 3,650 | 3,675 | 3,540 | 880,300 |
| January 20, 2026 | 3,570 | 3,600 | 3,600 | 3,600 | 3,535 | 373,300 |
| January 19, 2026 | 3,600 | 3,570 | 3,570 | 3,655 | 3,535 | 784,400 |
| January 16, 2026 | 3,585 | 3,580 | 3,580 | 3,610 | 3,515 | 594,500 |
| January 15, 2026 | 3,535 | 3,575 | 3,575 | 3,595 | 3,525 | 724,600 |
| January 14, 2026 | 3,615 | 3,545 | 3,545 | 3,635 | 3,520 | 873,000 |
| January 13, 2026 | 3,560 | 3,485 | 3,485 | 3,565 | 3,430 | 1.08M |
| January 09, 2026 | 3,370 | 3,350 | 3,350 | 3,395 | 3,325 | 438,000 |
| January 08, 2026 | 3,410 | 3,370 | 3,370 | 3,460 | 3,355 | 709,800 |
| January 07, 2026 | 3,425 | 3,380 | 3,380 | 3,440 | 3,350 | 949,700 |
| January 06, 2026 | 3,275 | 3,335 | 3,335 | 3,365 | 3,265 | 707,800 |
| January 05, 2026 | 3,250 | 3,235 | 3,235 | 3,270 | 3,195 | 439,700 |
| December 30, 2025 | 3,225 | 3,195 | 3,195 | 3,245 | 3,150 | 753,100 |
| December 29, 2025 | 3,365 | 3,330 | 3,330 | 3,420 | 3,295 | 664,100 |
| December 26, 2025 | 3,250 | 3,265 | 3,265 | 3,310 | 3,240 | 312,200 |
| December 25, 2025 | 3,275 | 3,240 | 3,240 | 3,315 | 3,225 | 229,100 |
| December 24, 2025 | 3,225 | 3,260 | 3,260 | 3,315 | 3,205 | 745,400 |
| December 23, 2025 | 3,220 | 3,185 | 3,185 | 3,220 | 3,165 | 324,500 |
| December 22, 2025 | 3,225 | 3,180 | 3,180 | 3,240 | 3,160 | 296,700 |
| December 19, 2025 | 3,105 | 3,180 | 3,180 | 3,210 | 3,095 | 564,000 |
| December 18, 2025 | 3,165 | 3,100 | 3,100 | 3,240 | 3,035 | 640,800 |
| December 17, 2025 | 3,080 | 3,135 | 3,135 | 3,250 | 3,055 | 753,200 |
| December 16, 2025 | 3,140 | 3,065 | 3,065 | 3,145 | 3,025 | 385,400 |
| December 15, 2025 | 3,130 | 3,125 | 3,125 | 3,225 | 3,105 | 329,000 |
| December 12, 2025 | 3,135 | 3,155 | 3,155 | 3,160 | 3,070 | 407,800 |
| December 11, 2025 | 3,030 | 3,110 | 3,110 | 3,150 | 3,020 | 444,400 |
| December 10, 2025 | 3,045 | 3,025 | 3,025 | 3,060 | 3,000 | 334,700 |
| December 09, 2025 | 3,000 | 3,005 | 3,005 | 3,040 | 2,990 | 322,700 |
| December 08, 2025 | 2,994 | 2,996 | 2,996 | 3,000 | 2,950 | 418,800 |
| December 05, 2025 | 3,020 | 3,000 | 3,000 | 3,080 | 3,000 | 358,000 |
| December 04, 2025 | 2,951 | 2,995 | 2,995 | 3,020 | 2,942 | 363,500 |
| December 03, 2025 | 2,996 | 2,965 | 2,965 | 3,015 | 2,917 | 355,900 |
| December 02, 2025 | 2,986 | 2,973 | 2,973 | 3,015 | 2,960 | 302,100 |
| December 01, 2025 | 3,050 | 2,996 | 2,996 | 3,055 | 2,915 | 510,400 |
| November 28, 2025 | 2,960 | 2,996 | 2,996 | 2,998 | 2,948 | 465,100 |
| November 27, 2025 | 2,926 | 3,000 | 3,000 | 3,030 | 2,899 | 663,300 |
| November 26, 2025 | 2,858 | 2,898 | 2,898 | 2,903 | 2,834 | 481,900 |
| November 25, 2025 | 2,800 | 2,858 | 2,858 | 2,885 | 2,800 | 506,800 |
| November 21, 2025 | 2,751 | 2,764 | 2,764 | 2,850 | 2,745 | 504,900 |