3,495.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,445 | 3,495 | 3,495 | 3,495 | 3,430 | 86,800 |
| February 19, 2026 | 3,540 | 3,495 | 3,495 | 3,540 | 3,470 | 78,400 |
| February 18, 2026 | 3,490 | 3,510 | 3,510 | 3,555 | 3,480 | 102,300 |
| February 17, 2026 | 3,500 | 3,490 | 3,490 | 3,615 | 3,465 | 132,800 |
| February 16, 2026 | 3,385 | 3,470 | 3,470 | 3,475 | 3,385 | 93,100 |
| February 13, 2026 | 3,470 | 3,380 | 3,380 | 3,495 | 3,380 | 113,300 |
| February 12, 2026 | 3,475 | 3,515 | 3,515 | 3,540 | 3,425 | 120,800 |
| February 10, 2026 | 3,480 | 3,505 | 3,505 | 3,525 | 3,460 | 106,400 |
| February 09, 2026 | 3,480 | 3,470 | 3,470 | 3,480 | 3,410 | 120,100 |
| February 06, 2026 | 3,385 | 3,415 | 3,415 | 3,415 | 3,335 | 111,800 |
| February 05, 2026 | 3,390 | 3,440 | 3,440 | 3,475 | 3,310 | 163,100 |
| February 04, 2026 | 3,310 | 3,365 | 3,365 | 3,400 | 3,295 | 134,400 |
| February 03, 2026 | 3,250 | 3,355 | 3,355 | 3,405 | 3,205 | 243,700 |
| February 02, 2026 | 3,210 | 3,220 | 3,220 | 3,280 | 3,170 | 386,900 |
| January 30, 2026 | 3,120 | 3,145 | 3,145 | 3,170 | 3,110 | 146,500 |
| January 29, 2026 | 3,130 | 3,110 | 3,110 | 3,180 | 3,090 | 123,800 |
| January 28, 2026 | 3,205 | 3,140 | 3,140 | 3,225 | 3,135 | 137,700 |
| January 27, 2026 | 3,315 | 3,200 | 3,200 | 3,340 | 3,200 | 139,500 |
| January 26, 2026 | 3,380 | 3,320 | 3,320 | 3,390 | 3,315 | 79,000 |
| January 23, 2026 | 3,385 | 3,425 | 3,425 | 3,460 | 3,380 | 64,100 |
| January 22, 2026 | 3,320 | 3,360 | 3,360 | 3,380 | 3,310 | 87,500 |
| January 21, 2026 | 3,300 | 3,280 | 3,280 | 3,330 | 3,265 | 106,000 |
| January 20, 2026 | 3,420 | 3,365 | 3,365 | 3,450 | 3,350 | 184,400 |
| January 19, 2026 | 3,505 | 3,435 | 3,435 | 3,505 | 3,425 | 103,400 |
| January 16, 2026 | 3,500 | 3,500 | 3,500 | 3,525 | 3,460 | 51,200 |
| January 15, 2026 | 3,425 | 3,490 | 3,490 | 3,500 | 3,425 | 47,600 |
| January 14, 2026 | 3,515 | 3,425 | 3,425 | 3,515 | 3,425 | 128,100 |
| January 13, 2026 | 3,550 | 3,515 | 3,515 | 3,575 | 3,485 | 98,500 |
| January 09, 2026 | 3,450 | 3,490 | 3,490 | 3,490 | 3,435 | 113,500 |
| January 08, 2026 | 3,420 | 3,435 | 3,435 | 3,455 | 3,420 | 41,500 |
| January 07, 2026 | 3,405 | 3,420 | 3,420 | 3,450 | 3,380 | 52,100 |
| January 06, 2026 | 3,360 | 3,405 | 3,405 | 3,410 | 3,355 | 65,600 |
| January 05, 2026 | 3,385 | 3,320 | 3,320 | 3,390 | 3,285 | 83,200 |
| December 30, 2025 | 3,405 | 3,370 | 3,370 | 3,405 | 3,370 | 46,000 |
| December 29, 2025 | 3,405 | 3,405 | 3,405 | 3,410 | 3,350 | 52,300 |
| December 26, 2025 | 3,420 | 3,405 | 3,405 | 3,465 | 3,375 | 188,000 |
| December 25, 2025 | 3,395 | 3,410 | 3,410 | 3,415 | 3,345 | 49,500 |
| December 24, 2025 | 3,380 | 3,345 | 3,345 | 3,390 | 3,320 | 55,300 |
| December 23, 2025 | 3,390 | 3,380 | 3,380 | 3,425 | 3,345 | 75,700 |
| December 22, 2025 | 3,405 | 3,385 | 3,385 | 3,440 | 3,365 | 108,600 |
| December 19, 2025 | 3,380 | 3,400 | 3,400 | 3,420 | 3,355 | 90,800 |
| December 18, 2025 | 3,300 | 3,370 | 3,370 | 3,395 | 3,300 | 110,600 |
| December 17, 2025 | 3,330 | 3,305 | 3,305 | 3,345 | 3,295 | 144,500 |
| December 16, 2025 | 3,355 | 3,340 | 3,340 | 3,385 | 3,335 | 114,100 |
| December 15, 2025 | 3,290 | 3,345 | 3,345 | 3,350 | 3,275 | 78,900 |
| December 12, 2025 | 3,280 | 3,290 | 3,290 | 3,305 | 3,265 | 57,000 |
| December 11, 2025 | 3,315 | 3,255 | 3,255 | 3,360 | 3,235 | 71,700 |
| December 10, 2025 | 3,255 | 3,280 | 3,280 | 3,305 | 3,250 | 56,100 |
| December 09, 2025 | 3,305 | 3,285 | 3,285 | 3,305 | 3,250 | 71,400 |
| December 08, 2025 | 3,260 | 3,265 | 3,265 | 3,295 | 3,245 | 78,400 |
| December 05, 2025 | 3,290 | 3,260 | 3,260 | 3,290 | 3,230 | 101,200 |
| December 04, 2025 | 3,270 | 3,280 | 3,280 | 3,310 | 3,250 | 62,200 |
| December 03, 2025 | 3,300 | 3,270 | 3,270 | 3,300 | 3,245 | 66,400 |
| December 02, 2025 | 3,335 | 3,280 | 3,280 | 3,335 | 3,220 | 110,700 |
| December 01, 2025 | 3,375 | 3,360 | 3,360 | 3,400 | 3,330 | 114,200 |
| November 28, 2025 | 3,385 | 3,360 | 3,360 | 3,385 | 3,340 | 87,700 |
| November 27, 2025 | 3,335 | 3,360 | 3,360 | 3,410 | 3,330 | 106,900 |
| November 26, 2025 | 3,265 | 3,335 | 3,335 | 3,350 | 3,255 | 126,200 |
| November 25, 2025 | 3,295 | 3,265 | 3,265 | 3,300 | 3,250 | 109,400 |
| November 21, 2025 | 3,195 | 3,300 | 3,300 | 3,300 | 3,195 | 128,100 |