3,969.00
-49(-1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,994 | 3,969 | 3,969 | 4,013 | 3,955 | 640,700 |
| February 19, 2026 | 4,023 | 4,018 | 4,018 | 4,038 | 3,975 | 547,900 |
| February 18, 2026 | 4,020 | 4,050 | 4,050 | 4,074 | 4,019 | 782,600 |
| February 17, 2026 | 3,911 | 3,976 | 3,976 | 3,984 | 3,892 | 619,500 |
| February 16, 2026 | 3,910 | 3,876 | 3,876 | 3,950 | 3,866 | 644,600 |
| February 13, 2026 | 3,930 | 3,912 | 3,912 | 3,989 | 3,893 | 966,900 |
| February 12, 2026 | 3,883 | 3,958 | 3,958 | 4,007 | 3,874 | 807,000 |
| February 10, 2026 | 3,813 | 3,852 | 3,852 | 3,870 | 3,792 | 474,200 |
| February 09, 2026 | 3,875 | 3,786 | 3,786 | 3,876 | 3,758 | 449,200 |
| February 06, 2026 | 3,733 | 3,765 | 3,765 | 3,771 | 3,695 | 788,400 |
| February 05, 2026 | 3,662 | 3,676 | 3,676 | 3,699 | 3,626 | 711,200 |
| February 04, 2026 | 3,623 | 3,608 | 3,608 | 3,643 | 3,582 | 650,500 |
| February 03, 2026 | 3,569 | 3,589 | 3,589 | 3,651 | 3,553 | 724,900 |
| February 02, 2026 | 3,500 | 3,553 | 3,553 | 3,574 | 3,427 | 1.39M |
| January 30, 2026 | 3,873 | 3,500 | 3,500 | 3,911 | 3,426 | 2.25M |
| January 29, 2026 | 3,838 | 3,833 | 3,833 | 3,883 | 3,802 | 782,900 |
| January 28, 2026 | 3,991 | 3,924 | 3,924 | 4,005 | 3,924 | 537,900 |
| January 27, 2026 | 4,000 | 4,044 | 4,044 | 4,070 | 3,980 | 566,400 |
| January 26, 2026 | 4,080 | 4,016 | 4,016 | 4,098 | 4,016 | 470,800 |
| January 23, 2026 | 4,159 | 4,146 | 4,146 | 4,169 | 4,125 | 367,800 |
| January 22, 2026 | 4,119 | 4,108 | 4,108 | 4,185 | 4,101 | 478,200 |
| January 21, 2026 | 4,121 | 4,110 | 4,110 | 4,129 | 4,086 | 462,400 |
| January 20, 2026 | 4,190 | 4,169 | 4,169 | 4,214 | 4,159 | 502,200 |
| January 19, 2026 | 4,196 | 4,200 | 4,200 | 4,236 | 4,170 | 304,400 |
| January 16, 2026 | 4,200 | 4,183 | 4,183 | 4,221 | 4,182 | 483,200 |
| January 15, 2026 | 4,225 | 4,200 | 4,200 | 4,266 | 4,170 | 491,100 |
| January 14, 2026 | 4,234 | 4,267 | 4,267 | 4,284 | 4,225 | 461,400 |
| January 13, 2026 | 4,248 | 4,212 | 4,212 | 4,260 | 4,166 | 517,700 |
| January 09, 2026 | 4,134 | 4,150 | 4,150 | 4,188 | 4,134 | 352,200 |
| January 08, 2026 | 4,107 | 4,117 | 4,117 | 4,129 | 4,056 | 413,700 |
| January 07, 2026 | 4,134 | 4,129 | 4,129 | 4,163 | 4,092 | 372,800 |
| January 06, 2026 | 4,177 | 4,183 | 4,183 | 4,212 | 4,155 | 397,000 |
| January 05, 2026 | 4,103 | 4,123 | 4,123 | 4,147 | 4,081 | 373,300 |
| December 30, 2025 | 4,105 | 4,079 | 4,079 | 4,116 | 4,071 | 330,800 |
| December 29, 2025 | 4,088 | 4,094 | 4,094 | 4,103 | 4,061 | 299,800 |
| December 26, 2025 | 4,109 | 4,056 | 4,056 | 4,118 | 4,031 | 220,900 |
| December 25, 2025 | 4,081 | 4,088 | 4,088 | 4,088 | 4,048 | 146,100 |
| December 24, 2025 | 4,131 | 4,052 | 4,052 | 4,131 | 4,051 | 260,700 |
| December 23, 2025 | 4,108 | 4,117 | 4,117 | 4,117 | 4,065 | 294,500 |
| December 22, 2025 | 4,187 | 4,078 | 4,078 | 4,199 | 4,063 | 463,100 |
| December 19, 2025 | 4,110 | 4,187 | 4,187 | 4,192 | 4,098 | 1.07M |
| December 18, 2025 | 4,054 | 4,142 | 4,142 | 4,178 | 4,038 | 675,300 |
| December 17, 2025 | 4,041 | 4,048 | 4,048 | 4,052 | 3,991 | 389,200 |
| December 16, 2025 | 4,056 | 4,012 | 4,012 | 4,056 | 3,999 | 448,900 |
| December 15, 2025 | 4,043 | 4,081 | 4,081 | 4,082 | 4,027 | 432,900 |
| December 12, 2025 | 3,969 | 4,057 | 4,057 | 4,073 | 3,966 | 624,300 |
| December 11, 2025 | 4,038 | 3,960 | 3,960 | 4,044 | 3,960 | 350,700 |
| December 10, 2025 | 4,050 | 4,016 | 4,016 | 4,050 | 4,016 | 423,800 |
| December 09, 2025 | 4,061 | 4,024 | 4,024 | 4,093 | 4,015 | 444,300 |
| December 08, 2025 | 3,981 | 4,077 | 4,077 | 4,077 | 3,973 | 377,300 |
| December 05, 2025 | 4,027 | 3,975 | 3,975 | 4,070 | 3,975 | 412,200 |
| December 04, 2025 | 3,990 | 4,075 | 4,075 | 4,075 | 3,987 | 505,900 |
| December 03, 2025 | 3,989 | 3,997 | 3,997 | 4,026 | 3,959 | 419,900 |
| December 02, 2025 | 4,030 | 4,028 | 4,028 | 4,047 | 3,974 | 479,300 |
| December 01, 2025 | 4,041 | 4,037 | 4,037 | 4,080 | 4,015 | 762,900 |
| November 28, 2025 | 4,041 | 4,025 | 4,025 | 4,054 | 4,018 | 468,000 |
| November 27, 2025 | 4,081 | 4,047 | 4,047 | 4,107 | 4,038 | 521,500 |
| November 26, 2025 | 4,058 | 4,081 | 4,081 | 4,111 | 3,996 | 897,200 |
| November 25, 2025 | 3,930 | 3,918 | 3,918 | 3,950 | 3,880 | 1.02M |
| November 21, 2025 | 3,893 | 3,929 | 3,929 | 3,970 | 3,893 | 1.08M |