4,515.00
-20(-0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,525 | 4,515 | 4,515 | 4,565 | 4,480 | 280,900 |
| February 19, 2026 | 4,480 | 4,535 | 4,535 | 4,575 | 4,440 | 396,800 |
| February 18, 2026 | 4,400 | 4,520 | 4,520 | 4,550 | 4,395 | 408,600 |
| February 17, 2026 | 4,400 | 4,370 | 4,370 | 4,405 | 4,325 | 292,700 |
| February 16, 2026 | 4,475 | 4,445 | 4,445 | 4,515 | 4,445 | 302,400 |
| February 13, 2026 | 4,505 | 4,440 | 4,440 | 4,535 | 4,405 | 476,300 |
| February 12, 2026 | 4,620 | 4,565 | 4,565 | 4,630 | 4,550 | 260,500 |
| February 10, 2026 | 4,450 | 4,575 | 4,575 | 4,625 | 4,450 | 450,300 |
| February 09, 2026 | 4,590 | 4,420 | 4,420 | 4,590 | 4,380 | 489,400 |
| February 06, 2026 | 4,235 | 4,325 | 4,325 | 4,340 | 4,200 | 392,600 |
| February 05, 2026 | 4,475 | 4,300 | 4,300 | 4,475 | 4,275 | 1.16M |
| February 04, 2026 | 4,045 | 4,065 | 4,065 | 4,110 | 4,005 | 376,900 |
| February 03, 2026 | 3,905 | 4,015 | 4,015 | 4,055 | 3,900 | 486,300 |
| February 02, 2026 | 3,900 | 3,815 | 3,815 | 3,945 | 3,815 | 493,500 |
| January 30, 2026 | 3,780 | 3,830 | 3,830 | 3,855 | 3,775 | 321,200 |
| January 29, 2026 | 3,725 | 3,780 | 3,780 | 3,795 | 3,700 | 318,300 |
| January 28, 2026 | 3,795 | 3,755 | 3,755 | 3,820 | 3,745 | 235,100 |
| January 27, 2026 | 3,790 | 3,840 | 3,840 | 3,860 | 3,770 | 220,000 |
| January 26, 2026 | 3,900 | 3,815 | 3,815 | 3,930 | 3,815 | 313,500 |
| January 23, 2026 | 4,020 | 3,970 | 3,970 | 4,025 | 3,955 | 221,500 |
| January 22, 2026 | 3,965 | 3,955 | 3,955 | 4,005 | 3,940 | 361,400 |
| January 21, 2026 | 3,880 | 3,940 | 3,940 | 3,955 | 3,880 | 359,300 |
| January 20, 2026 | 4,040 | 3,995 | 3,995 | 4,065 | 3,970 | 510,000 |
| January 19, 2026 | 4,055 | 4,075 | 4,075 | 4,100 | 3,995 | 381,500 |
| January 16, 2026 | 3,940 | 4,080 | 4,080 | 4,095 | 3,940 | 590,000 |
| January 15, 2026 | 3,790 | 3,910 | 3,910 | 3,920 | 3,790 | 680,400 |
| January 14, 2026 | 3,860 | 3,920 | 3,920 | 3,940 | 3,855 | 478,600 |
| January 13, 2026 | 3,850 | 3,850 | 3,850 | 3,880 | 3,835 | 494,200 |
| January 09, 2026 | 3,760 | 3,795 | 3,795 | 3,835 | 3,730 | 601,000 |
| January 08, 2026 | 3,705 | 3,710 | 3,710 | 3,765 | 3,700 | 436,000 |
| January 07, 2026 | 3,715 | 3,760 | 3,760 | 3,765 | 3,705 | 477,500 |
| January 06, 2026 | 3,680 | 3,730 | 3,730 | 3,745 | 3,680 | 578,300 |
| January 05, 2026 | 3,630 | 3,640 | 3,640 | 3,665 | 3,595 | 525,000 |
| December 30, 2025 | 3,635 | 3,630 | 3,630 | 3,675 | 3,620 | 415,700 |
| December 29, 2025 | 3,590 | 3,645 | 3,645 | 3,645 | 3,580 | 406,100 |
| December 26, 2025 | 3,620 | 3,590 | 3,590 | 3,625 | 3,575 | 377,000 |
| December 25, 2025 | 3,600 | 3,625 | 3,625 | 3,625 | 3,565 | 639,400 |
| December 24, 2025 | 3,580 | 3,580 | 3,580 | 3,625 | 3,500 | 2.69M |
| December 23, 2025 | 3,595 | 3,660 | 3,660 | 3,660 | 3,590 | 545,200 |
| December 22, 2025 | 3,580 | 3,615 | 3,615 | 3,660 | 3,545 | 628,900 |
| December 19, 2025 | 3,480 | 3,515 | 3,515 | 3,525 | 3,455 | 868,000 |
| December 18, 2025 | 3,470 | 3,440 | 3,440 | 3,500 | 3,440 | 1.42M |
| December 17, 2025 | 3,470 | 3,470 | 3,470 | 3,525 | 3,420 | 1.04M |
| December 16, 2025 | 3,580 | 3,480 | 3,480 | 3,605 | 3,480 | 753,800 |
| December 15, 2025 | 3,645 | 3,675 | 3,675 | 3,700 | 3,640 | 338,400 |
| December 12, 2025 | 3,695 | 3,715 | 3,715 | 3,735 | 3,660 | 590,600 |
| December 11, 2025 | 3,740 | 3,705 | 3,705 | 3,775 | 3,690 | 525,900 |
| December 10, 2025 | 3,710 | 3,740 | 3,740 | 3,855 | 3,700 | 1.02M |
| December 09, 2025 | 3,735 | 3,725 | 3,725 | 3,790 | 3,725 | 316,600 |
| December 08, 2025 | 3,750 | 3,740 | 3,740 | 3,795 | 3,725 | 243,400 |
| December 05, 2025 | 3,850 | 3,750 | 3,750 | 3,885 | 3,750 | 335,900 |
| December 04, 2025 | 3,770 | 3,915 | 3,915 | 3,915 | 3,740 | 380,500 |
| December 03, 2025 | 3,785 | 3,785 | 3,785 | 3,835 | 3,770 | 292,600 |
| December 02, 2025 | 3,830 | 3,755 | 3,755 | 3,840 | 3,735 | 414,200 |
| December 01, 2025 | 3,785 | 3,825 | 3,825 | 3,895 | 3,775 | 575,300 |
| November 28, 2025 | 3,670 | 3,765 | 3,765 | 3,800 | 3,655 | 842,000 |
| November 27, 2025 | 3,500 | 3,530 | 3,530 | 3,530 | 3,470 | 255,200 |
| November 26, 2025 | 3,400 | 3,475 | 3,475 | 3,475 | 3,375 | 244,300 |
| November 25, 2025 | 3,445 | 3,375 | 3,375 | 3,445 | 3,360 | 327,000 |
| November 21, 2025 | 3,335 | 3,390 | 3,390 | 3,420 | 3,335 | 359,700 |