4,775.00
+10(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,745 | 4,775 | 4,775 | 4,800 | 4,715 | 1,300 |
| February 19, 2026 | 4,800 | 4,765 | 4,765 | 4,835 | 4,745 | 31,600 |
| February 18, 2026 | 4,840 | 4,800 | 4,800 | 4,890 | 4,800 | 3,700 |
| February 17, 2026 | 4,900 | 4,860 | 4,860 | 4,900 | 4,795 | 4,000 |
| February 16, 2026 | 4,930 | 4,845 | 4,845 | 4,940 | 4,805 | 3,500 |
| February 13, 2026 | 4,830 | 4,950 | 4,950 | 4,950 | 4,830 | 11,400 |
| February 12, 2026 | 4,680 | 4,845 | 4,845 | 4,895 | 4,680 | 11,100 |
| February 10, 2026 | 4,495 | 4,695 | 4,695 | 4,695 | 4,495 | 9,700 |
| February 09, 2026 | 4,485 | 4,500 | 4,500 | 4,540 | 4,425 | 6,100 |
| February 06, 2026 | 4,695 | 4,420 | 4,420 | 4,785 | 4,335 | 16,900 |
| February 05, 2026 | 4,650 | 4,695 | 4,695 | 4,695 | 4,605 | 4,000 |
| February 04, 2026 | 4,465 | 4,685 | 4,685 | 4,685 | 4,465 | 3,900 |
| February 03, 2026 | 4,475 | 4,510 | 4,510 | 4,540 | 4,475 | 1,100 |
| February 02, 2026 | 4,385 | 4,405 | 4,405 | 4,485 | 4,385 | 600 |
| January 30, 2026 | 4,405 | 4,380 | 4,380 | 4,445 | 4,300 | 8,000 |
| January 29, 2026 | 4,510 | 4,440 | 4,440 | 4,595 | 4,435 | 1,900 |
| January 28, 2026 | 4,550 | 4,505 | 4,505 | 4,550 | 4,505 | 1,000 |
| January 27, 2026 | 4,560 | 4,530 | 4,530 | 4,575 | 4,530 | 2,500 |
| January 26, 2026 | 4,555 | 4,570 | 4,570 | 4,610 | 4,555 | 1,500 |
| January 23, 2026 | 4,675 | 4,580 | 4,580 | 4,675 | 4,580 | 1,100 |
| January 22, 2026 | 4,635 | 4,655 | 4,655 | 4,705 | 4,635 | 1,300 |
| January 21, 2026 | 4,615 | 4,605 | 4,605 | 4,660 | 4,600 | 2,400 |
| January 20, 2026 | 4,695 | 4,625 | 4,625 | 4,695 | 4,625 | 2,900 |
| January 19, 2026 | 4,625 | 4,690 | 4,690 | 4,715 | 4,615 | 2,800 |
| January 16, 2026 | 4,620 | 4,615 | 4,615 | 4,625 | 4,570 | 2,200 |
| January 15, 2026 | 4,555 | 4,610 | 4,610 | 4,610 | 4,520 | 10,800 |
| January 14, 2026 | 4,635 | 4,560 | 4,560 | 4,695 | 4,560 | 7,400 |
| January 13, 2026 | 4,940 | 4,635 | 4,635 | 4,940 | 4,590 | 17,700 |
| January 09, 2026 | 4,590 | 4,730 | 4,730 | 4,785 | 4,590 | 6,200 |
| January 08, 2026 | 4,555 | 4,590 | 4,590 | 4,590 | 4,545 | 2,600 |
| January 07, 2026 | 4,500 | 4,545 | 4,545 | 4,600 | 4,445 | 5,800 |
| January 06, 2026 | 4,395 | 4,500 | 4,500 | 4,500 | 4,325 | 4,500 |
| January 05, 2026 | 4,370 | 4,395 | 4,395 | 4,395 | 4,315 | 3,500 |
| December 30, 2025 | 4,335 | 4,325 | 4,325 | 4,335 | 4,290 | 12,400 |
| December 29, 2025 | 4,435 | 4,325 | 4,325 | 4,435 | 4,265 | 6,800 |
| December 26, 2025 | 4,330 | 4,310 | 4,310 | 4,330 | 4,305 | 1,300 |
| December 25, 2025 | 4,335 | 4,330 | 4,330 | 4,335 | 4,310 | 1,500 |
| December 24, 2025 | 4,345 | 4,325 | 4,325 | 4,345 | 4,310 | 800 |
| December 23, 2025 | 4,290 | 4,325 | 4,325 | 4,325 | 4,290 | 1,400 |
| December 22, 2025 | 4,280 | 4,305 | 4,305 | 4,340 | 4,270 | 1,900 |
| December 19, 2025 | 4,270 | 4,275 | 4,275 | 4,300 | 4,270 | 1,000 |
| December 18, 2025 | 4,335 | 4,270 | 4,270 | 4,335 | 4,255 | 1,600 |
| December 17, 2025 | 4,270 | 4,335 | 4,335 | 4,375 | 4,255 | 7,800 |
| December 16, 2025 | 4,220 | 4,270 | 4,270 | 4,270 | 4,220 | 2,400 |
| December 15, 2025 | 4,245 | 4,250 | 4,250 | 4,260 | 4,200 | 4,900 |
| December 12, 2025 | 4,220 | 4,220 | 4,220 | 4,250 | 4,220 | 3,900 |
| December 11, 2025 | 4,285 | 4,225 | 4,225 | 4,285 | 4,225 | 2,900 |
| December 10, 2025 | 4,245 | 4,255 | 4,255 | 4,255 | 4,205 | 3,400 |
| December 09, 2025 | 4,235 | 4,225 | 4,225 | 4,235 | 4,225 | 600 |
| December 08, 2025 | 4,275 | 4,235 | 4,235 | 4,275 | 4,220 | 2,100 |
| December 05, 2025 | 4,285 | 4,240 | 4,240 | 4,295 | 4,230 | 1,400 |
| December 04, 2025 | 4,240 | 4,280 | 4,280 | 4,280 | 4,210 | 2,800 |
| December 03, 2025 | 4,250 | 4,240 | 4,240 | 4,260 | 4,240 | 1,700 |
| December 02, 2025 | 4,240 | 4,280 | 4,280 | 4,280 | 4,240 | 4,400 |
| December 01, 2025 | 4,255 | 4,250 | 4,250 | 4,280 | 4,245 | 2,000 |
| November 28, 2025 | 4,255 | 4,270 | 4,270 | 4,270 | 4,250 | 3,200 |
| November 27, 2025 | 4,310 | 4,270 | 4,270 | 4,310 | 4,270 | 4,200 |
| November 26, 2025 | 4,290 | 4,310 | 4,310 | 4,430 | 4,280 | 3,900 |
| November 25, 2025 | 4,355 | 4,340 | 4,340 | 4,355 | 4,265 | 2,600 |
| November 21, 2025 | 4,245 | 4,310 | 4,310 | 4,310 | 4,225 | 1,600 |