4,718.00
+48(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,600 | 4,718 | 4,718 | 4,718 | 4,577 | 943,400 |
| February 19, 2026 | 4,529 | 4,670 | 4,670 | 4,718 | 4,513 | 1.07M |
| February 18, 2026 | 4,548 | 4,432 | 4,432 | 4,569 | 4,432 | 1.09M |
| February 17, 2026 | 4,446 | 4,494 | 4,494 | 4,502 | 4,409 | 574,000 |
| February 16, 2026 | 4,530 | 4,421 | 4,421 | 4,590 | 4,421 | 1M |
| February 13, 2026 | 4,649 | 4,460 | 4,460 | 4,715 | 4,430 | 1.99M |
| February 12, 2026 | 4,757 | 4,719 | 4,719 | 4,782 | 4,700 | 1.51M |
| February 10, 2026 | 4,555 | 4,750 | 4,750 | 4,750 | 4,534 | 1.31M |
| February 09, 2026 | 4,656 | 4,567 | 4,567 | 4,658 | 4,527 | 960,300 |
| February 06, 2026 | 4,440 | 4,511 | 4,511 | 4,540 | 4,389 | 632,200 |
| February 05, 2026 | 4,550 | 4,495 | 4,495 | 4,579 | 4,455 | 864,300 |
| February 04, 2026 | 4,395 | 4,458 | 4,458 | 4,493 | 4,362 | 739,500 |
| February 03, 2026 | 4,216 | 4,383 | 4,383 | 4,397 | 4,201 | 1M |
| February 02, 2026 | 4,244 | 4,146 | 4,146 | 4,274 | 4,134 | 797,700 |
| January 30, 2026 | 4,288 | 4,181 | 4,181 | 4,349 | 4,127 | 1.8M |
| January 29, 2026 | 3,997 | 4,008 | 4,008 | 4,050 | 3,958 | 903,500 |
| January 28, 2026 | 4,031 | 3,968 | 3,968 | 4,038 | 3,957 | 623,200 |
| January 27, 2026 | 4,004 | 4,063 | 4,063 | 4,138 | 3,980 | 603,400 |
| January 26, 2026 | 4,041 | 4,003 | 4,003 | 4,079 | 3,971 | 715,000 |
| January 23, 2026 | 4,238 | 4,151 | 4,151 | 4,240 | 4,101 | 834,800 |
| January 22, 2026 | 4,245 | 4,180 | 4,180 | 4,271 | 4,180 | 816,200 |
| January 21, 2026 | 4,094 | 4,167 | 4,167 | 4,199 | 4,051 | 674,000 |
| January 20, 2026 | 4,132 | 4,164 | 4,164 | 4,224 | 4,121 | 695,400 |
| January 19, 2026 | 4,158 | 4,194 | 4,194 | 4,200 | 4,067 | 713,400 |
| January 16, 2026 | 4,146 | 4,218 | 4,218 | 4,225 | 4,104 | 726,600 |
| January 15, 2026 | 4,101 | 4,148 | 4,148 | 4,165 | 4,066 | 728,600 |
| January 14, 2026 | 4,030 | 4,145 | 4,145 | 4,181 | 4,028 | 1.1M |
| January 13, 2026 | 4,021 | 4,026 | 4,026 | 4,040 | 3,960 | 1.04M |
| January 09, 2026 | 3,908 | 3,899 | 3,899 | 3,998 | 3,868 | 764,400 |
| January 08, 2026 | 3,931 | 3,878 | 3,878 | 3,959 | 3,853 | 807,100 |
| January 07, 2026 | 3,970 | 3,981 | 3,981 | 4,030 | 3,934 | 1.1M |
| January 06, 2026 | 3,926 | 3,957 | 3,957 | 3,974 | 3,857 | 976,500 |
| January 05, 2026 | 3,809 | 3,830 | 3,830 | 3,910 | 3,801 | 973,100 |
| December 30, 2025 | 3,776 | 3,748 | 3,748 | 3,776 | 3,711 | 363,800 |
| December 29, 2025 | 3,731 | 3,743 | 3,743 | 3,779 | 3,684 | 614,700 |
| December 26, 2025 | 3,737 | 3,729 | 3,729 | 3,751 | 3,711 | 434,800 |
| December 25, 2025 | 3,729 | 3,737 | 3,737 | 3,741 | 3,707 | 404,000 |
| December 24, 2025 | 3,733 | 3,706 | 3,706 | 3,768 | 3,678 | 556,600 |
| December 23, 2025 | 3,760 | 3,748 | 3,748 | 3,779 | 3,726 | 570,600 |
| December 22, 2025 | 3,839 | 3,781 | 3,781 | 3,840 | 3,760 | 771,400 |
| December 19, 2025 | 3,650 | 3,732 | 3,732 | 3,768 | 3,621 | 1.62M |
| December 18, 2025 | 3,697 | 3,619 | 3,619 | 3,726 | 3,611 | 1.22M |
| December 17, 2025 | 3,753 | 3,764 | 3,764 | 3,840 | 3,685 | 978,900 |
| December 16, 2025 | 3,897 | 3,774 | 3,774 | 3,912 | 3,774 | 887,700 |
| December 15, 2025 | 3,961 | 3,906 | 3,906 | 3,970 | 3,896 | 925,600 |
| December 12, 2025 | 3,939 | 4,001 | 4,001 | 4,030 | 3,904 | 1.02M |
| December 11, 2025 | 4,039 | 3,896 | 3,896 | 4,107 | 3,851 | 1.37M |
| December 10, 2025 | 3,936 | 3,974 | 3,974 | 4,087 | 3,910 | 2M |
| December 09, 2025 | 3,831 | 3,949 | 3,949 | 3,954 | 3,810 | 1.48M |
| December 08, 2025 | 3,837 | 3,853 | 3,853 | 3,981 | 3,796 | 1.79M |
| December 05, 2025 | 3,800 | 3,767 | 3,767 | 3,869 | 3,717 | 1.99M |
| December 04, 2025 | 3,466 | 3,818 | 3,818 | 3,824 | 3,463 | 2.29M |
| December 03, 2025 | 3,512 | 3,431 | 3,431 | 3,559 | 3,431 | 796,200 |
| December 02, 2025 | 3,426 | 3,496 | 3,496 | 3,551 | 3,425 | 1.24M |
| December 01, 2025 | 3,445 | 3,417 | 3,417 | 3,522 | 3,408 | 907,100 |
| November 28, 2025 | 3,330 | 3,401 | 3,401 | 3,411 | 3,315 | 632,700 |
| November 27, 2025 | 3,321 | 3,321 | 3,321 | 3,326 | 3,281 | 485,700 |
| November 26, 2025 | 3,300 | 3,315 | 3,315 | 3,332 | 3,278 | 502,900 |
| November 25, 2025 | 3,334 | 3,266 | 3,266 | 3,339 | 3,244 | 497,200 |
| November 21, 2025 | 3,218 | 3,282 | 3,282 | 3,311 | 3,217 | 611,700 |