5,601.00
-154(-2.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,649 | 5,601 | 5,601 | 5,672 | 5,511 | 694,100 |
| February 19, 2026 | 5,500 | 5,755 | 5,755 | 5,810 | 5,481 | 1.21M |
| February 18, 2026 | 5,320 | 5,258 | 5,258 | 5,420 | 5,213 | 571,600 |
| February 17, 2026 | 5,453 | 5,317 | 5,317 | 5,480 | 5,213 | 851,700 |
| February 16, 2026 | 5,673 | 5,513 | 5,513 | 5,690 | 5,353 | 1.6M |
| February 13, 2026 | 5,557 | 5,563 | 5,563 | 5,563 | 5,211 | 2.04M |
| February 12, 2026 | 4,863 | 4,863 | 4,863 | 4,863 | 4,863 | 197,600 |
| February 10, 2026 | 4,051 | 4,163 | 4,163 | 4,183 | 4,025 | 605,300 |
| February 09, 2026 | 4,052 | 3,997 | 3,997 | 4,052 | 3,985 | 467,600 |
| February 06, 2026 | 3,860 | 3,912 | 3,912 | 3,935 | 3,764 | 457,300 |
| February 05, 2026 | 3,898 | 3,878 | 3,878 | 3,915 | 3,850 | 412,900 |
| February 04, 2026 | 3,877 | 3,840 | 3,840 | 3,907 | 3,835 | 338,400 |
| February 03, 2026 | 3,799 | 3,849 | 3,849 | 3,849 | 3,755 | 778,000 |
| February 02, 2026 | 3,872 | 3,729 | 3,729 | 3,897 | 3,706 | 419,000 |
| January 30, 2026 | 3,818 | 3,808 | 3,808 | 3,861 | 3,784 | 329,900 |
| January 29, 2026 | 3,900 | 3,799 | 3,799 | 3,909 | 3,788 | 431,100 |
| January 28, 2026 | 3,965 | 3,891 | 3,891 | 3,999 | 3,884 | 391,300 |
| January 27, 2026 | 3,969 | 4,018 | 4,018 | 4,041 | 3,951 | 279,700 |
| January 26, 2026 | 3,996 | 3,974 | 3,974 | 4,100 | 3,955 | 332,900 |
| January 23, 2026 | 4,028 | 4,055 | 4,055 | 4,069 | 4,020 | 226,600 |
| January 22, 2026 | 4,000 | 4,028 | 4,028 | 4,070 | 3,974 | 310,300 |
| January 21, 2026 | 3,868 | 3,950 | 3,950 | 3,980 | 3,827 | 218,500 |
| January 20, 2026 | 3,927 | 3,932 | 3,932 | 3,958 | 3,904 | 240,400 |
| January 19, 2026 | 3,985 | 3,997 | 3,997 | 3,999 | 3,931 | 194,900 |
| January 16, 2026 | 3,937 | 4,023 | 4,023 | 4,023 | 3,918 | 197,000 |
| January 15, 2026 | 3,858 | 3,911 | 3,911 | 3,923 | 3,855 | 260,700 |
| January 14, 2026 | 3,872 | 3,900 | 3,900 | 3,912 | 3,851 | 214,900 |
| January 13, 2026 | 3,851 | 3,845 | 3,845 | 3,874 | 3,811 | 330,200 |
| January 09, 2026 | 3,774 | 3,728 | 3,728 | 3,785 | 3,715 | 257,800 |
| January 08, 2026 | 3,735 | 3,748 | 3,748 | 3,805 | 3,735 | 227,700 |
| January 07, 2026 | 3,720 | 3,728 | 3,728 | 3,755 | 3,705 | 316,500 |
| January 06, 2026 | 3,710 | 3,737 | 3,737 | 3,762 | 3,681 | 358,600 |
| January 05, 2026 | 3,698 | 3,730 | 3,730 | 3,730 | 3,644 | 352,600 |
| December 30, 2025 | 3,660 | 3,641 | 3,641 | 3,694 | 3,641 | 259,300 |
| December 29, 2025 | 3,683 | 3,730 | 3,730 | 3,734 | 3,646 | 450,400 |
| December 26, 2025 | 3,612 | 3,567 | 3,567 | 3,612 | 3,551 | 140,100 |
| December 25, 2025 | 3,602 | 3,573 | 3,573 | 3,602 | 3,537 | 134,100 |
| December 24, 2025 | 3,606 | 3,559 | 3,559 | 3,606 | 3,558 | 158,700 |
| December 23, 2025 | 3,610 | 3,605 | 3,605 | 3,618 | 3,579 | 186,000 |
| December 22, 2025 | 3,595 | 3,606 | 3,606 | 3,613 | 3,542 | 322,000 |
| December 19, 2025 | 3,486 | 3,530 | 3,530 | 3,530 | 3,466 | 590,200 |
| December 18, 2025 | 3,450 | 3,467 | 3,467 | 3,479 | 3,422 | 347,600 |
| December 17, 2025 | 3,442 | 3,478 | 3,478 | 3,491 | 3,435 | 226,700 |
| December 16, 2025 | 3,541 | 3,447 | 3,447 | 3,554 | 3,435 | 279,000 |
| December 15, 2025 | 3,536 | 3,571 | 3,571 | 3,576 | 3,520 | 229,200 |
| December 12, 2025 | 3,563 | 3,583 | 3,583 | 3,594 | 3,530 | 282,000 |
| December 11, 2025 | 3,550 | 3,523 | 3,523 | 3,562 | 3,498 | 224,400 |
| December 10, 2025 | 3,543 | 3,519 | 3,519 | 3,581 | 3,519 | 311,100 |
| December 09, 2025 | 3,500 | 3,512 | 3,512 | 3,548 | 3,491 | 208,200 |
| December 08, 2025 | 3,477 | 3,508 | 3,508 | 3,519 | 3,464 | 359,200 |
| December 05, 2025 | 3,422 | 3,435 | 3,435 | 3,457 | 3,407 | 149,500 |
| December 04, 2025 | 3,390 | 3,458 | 3,458 | 3,504 | 3,388 | 268,100 |
| December 03, 2025 | 3,395 | 3,394 | 3,394 | 3,414 | 3,360 | 250,800 |
| December 02, 2025 | 3,421 | 3,369 | 3,369 | 3,428 | 3,369 | 251,400 |
| December 01, 2025 | 3,411 | 3,383 | 3,383 | 3,450 | 3,382 | 163,500 |
| November 28, 2025 | 3,371 | 3,423 | 3,423 | 3,428 | 3,353 | 272,800 |
| November 27, 2025 | 3,342 | 3,377 | 3,377 | 3,380 | 3,333 | 467,700 |
| November 26, 2025 | 3,245 | 3,322 | 3,322 | 3,336 | 3,245 | 273,800 |
| November 25, 2025 | 3,305 | 3,251 | 3,251 | 3,376 | 3,247 | 352,700 |
| November 21, 2025 | 3,200 | 3,246 | 3,246 | 3,262 | 3,188 | 475,200 |