3,465.00
+100(+2.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,260 | 3,465 | 3,465 | 3,475 | 3,205 | 1.06M |
| February 19, 2026 | 3,190 | 3,365 | 3,365 | 3,365 | 3,150 | 1.13M |
| February 18, 2026 | 3,180 | 3,145 | 3,145 | 3,225 | 3,120 | 691,100 |
| February 17, 2026 | 3,330 | 3,140 | 3,140 | 3,330 | 3,075 | 1.53M |
| February 16, 2026 | 3,305 | 3,390 | 3,390 | 3,460 | 3,275 | 1.31M |
| February 13, 2026 | 3,695 | 3,585 | 3,585 | 3,695 | 3,555 | 849,500 |
| February 12, 2026 | 3,580 | 3,690 | 3,690 | 3,715 | 3,540 | 805,000 |
| February 10, 2026 | 3,460 | 3,550 | 3,550 | 3,555 | 3,445 | 561,000 |
| February 09, 2026 | 3,500 | 3,430 | 3,430 | 3,500 | 3,390 | 709,200 |
| February 06, 2026 | 3,275 | 3,380 | 3,380 | 3,415 | 3,210 | 444,100 |
| February 05, 2026 | 3,390 | 3,320 | 3,320 | 3,410 | 3,245 | 698,900 |
| February 04, 2026 | 3,395 | 3,420 | 3,420 | 3,450 | 3,360 | 438,500 |
| February 03, 2026 | 3,395 | 3,425 | 3,425 | 3,455 | 3,350 | 750,100 |
| February 02, 2026 | 3,435 | 3,325 | 3,325 | 3,545 | 3,300 | 927,800 |
| January 30, 2026 | 3,520 | 3,490 | 3,490 | 3,575 | 3,435 | 652,700 |
| January 29, 2026 | 3,700 | 3,590 | 3,590 | 3,815 | 3,520 | 1.37M |
| January 28, 2026 | 3,645 | 3,600 | 3,600 | 3,660 | 3,510 | 616,600 |
| January 27, 2026 | 3,420 | 3,650 | 3,650 | 3,685 | 3,410 | 872,400 |
| January 26, 2026 | 3,515 | 3,450 | 3,450 | 3,580 | 3,410 | 709,900 |
| January 23, 2026 | 3,620 | 3,585 | 3,585 | 3,720 | 3,550 | 954,300 |
| January 22, 2026 | 3,665 | 3,660 | 3,660 | 3,710 | 3,530 | 1.39M |
| January 21, 2026 | 3,320 | 3,600 | 3,600 | 3,620 | 3,310 | 1.37M |
| January 20, 2026 | 3,625 | 3,445 | 3,445 | 3,625 | 3,425 | 961,900 |
| January 19, 2026 | 3,500 | 3,630 | 3,630 | 3,680 | 3,475 | 1.28M |
| January 16, 2026 | 3,480 | 3,685 | 3,685 | 3,725 | 3,445 | 2.25M |
| January 15, 2026 | 3,270 | 3,485 | 3,485 | 3,485 | 3,240 | 1.94M |
| January 14, 2026 | 3,070 | 3,220 | 3,220 | 3,290 | 3,055 | 1.36M |
| January 13, 2026 | 3,130 | 3,090 | 3,090 | 3,150 | 2,994 | 1.06M |
| January 09, 2026 | 3,040 | 3,025 | 3,025 | 3,055 | 2,933 | 734,600 |
| January 08, 2026 | 2,995 | 2,990 | 2,990 | 3,115 | 2,979 | 1.08M |
| January 07, 2026 | 2,995 | 2,975 | 2,975 | 3,080 | 2,964 | 813,700 |
| January 06, 2026 | 3,060 | 3,030 | 3,030 | 3,070 | 2,961 | 1.13M |
| January 05, 2026 | 3,020 | 3,025 | 3,025 | 3,055 | 2,945 | 1.4M |
| December 30, 2025 | 2,985 | 2,979 | 2,979 | 3,025 | 2,941 | 1.04M |
| December 29, 2025 | 3,120 | 3,055 | 3,055 | 3,165 | 3,025 | 1.16M |
| December 26, 2025 | 3,250 | 3,105 | 3,105 | 3,300 | 3,080 | 3.17M |
| December 25, 2025 | 2,971 | 3,200 | 3,200 | 3,200 | 2,956 | 3.11M |
| December 24, 2025 | 2,828 | 2,921 | 2,921 | 2,987 | 2,813 | 2M |
| December 23, 2025 | 2,810 | 2,795 | 2,795 | 2,840 | 2,767 | 991,200 |
| December 22, 2025 | 2,809 | 2,792 | 2,792 | 2,864 | 2,748 | 2.05M |
| December 19, 2025 | 2,604 | 2,609 | 2,609 | 2,647 | 2,604 | 621,200 |
| December 18, 2025 | 2,519 | 2,568 | 2,568 | 2,639 | 2,518 | 847,200 |
| December 17, 2025 | 2,570 | 2,543 | 2,543 | 2,597 | 2,539 | 618,300 |
| December 16, 2025 | 2,600 | 2,587 | 2,587 | 2,635 | 2,564 | 638,500 |
| December 15, 2025 | 2,589 | 2,636 | 2,636 | 2,657 | 2,556 | 781,500 |
| December 12, 2025 | 2,712 | 2,689 | 2,689 | 2,715 | 2,659 | 507,900 |
| December 11, 2025 | 2,738 | 2,670 | 2,670 | 2,757 | 2,662 | 748,900 |
| December 10, 2025 | 2,860 | 2,757 | 2,757 | 2,875 | 2,741 | 1.01M |
| December 09, 2025 | 2,966 | 2,886 | 2,886 | 2,966 | 2,858 | 1.01M |
| December 08, 2025 | 2,975 | 2,984 | 2,984 | 2,999 | 2,935 | 420,000 |
| December 05, 2025 | 2,921 | 2,975 | 2,975 | 2,988 | 2,921 | 439,600 |
| December 04, 2025 | 2,938 | 2,946 | 2,946 | 2,968 | 2,923 | 455,600 |
| December 03, 2025 | 2,922 | 2,927 | 2,927 | 2,975 | 2,913 | 495,300 |
| December 02, 2025 | 3,005 | 2,901 | 2,901 | 3,020 | 2,901 | 539,400 |
| December 01, 2025 | 3,090 | 3,000 | 3,000 | 3,100 | 2,984 | 469,800 |
| November 28, 2025 | 3,135 | 3,120 | 3,120 | 3,155 | 3,065 | 478,900 |
| November 27, 2025 | 3,040 | 3,150 | 3,150 | 3,175 | 3,025 | 600,500 |
| November 26, 2025 | 2,969 | 3,015 | 3,015 | 3,040 | 2,960 | 452,200 |
| November 25, 2025 | 3,075 | 2,931 | 2,931 | 3,075 | 2,920 | 889,000 |
| November 21, 2025 | 3,015 | 2,998 | 2,998 | 3,075 | 2,955 | 852,600 |