5,754.00
+75(+1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,647 | 5,754 | 5,754 | 5,765 | 5,623 | 842,400 |
| February 19, 2026 | 5,600 | 5,679 | 5,679 | 5,688 | 5,537 | 846,700 |
| February 18, 2026 | 5,637 | 5,579 | 5,579 | 5,658 | 5,579 | 890,800 |
| February 17, 2026 | 5,747 | 5,635 | 5,635 | 5,747 | 5,565 | 685,900 |
| February 16, 2026 | 5,775 | 5,712 | 5,712 | 5,829 | 5,712 | 599,800 |
| February 13, 2026 | 5,810 | 5,697 | 5,697 | 5,845 | 5,688 | 1.43M |
| February 12, 2026 | 5,890 | 5,969 | 5,969 | 5,982 | 5,759 | 1.96M |
| February 10, 2026 | 5,465 | 5,984 | 5,984 | 6,284 | 5,416 | 5.29M |
| February 09, 2026 | 5,500 | 5,416 | 5,416 | 5,589 | 5,403 | 1.24M |
| February 06, 2026 | 5,150 | 5,314 | 5,314 | 5,336 | 5,142 | 712,700 |
| February 05, 2026 | 5,275 | 5,205 | 5,205 | 5,293 | 5,167 | 695,300 |
| February 04, 2026 | 5,041 | 5,293 | 5,293 | 5,328 | 5,026 | 1.24M |
| February 03, 2026 | 4,860 | 5,024 | 5,024 | 5,024 | 4,830 | 706,400 |
| February 02, 2026 | 4,884 | 4,790 | 4,790 | 4,939 | 4,782 | 413,000 |
| January 30, 2026 | 4,747 | 4,816 | 4,816 | 4,816 | 4,725 | 523,400 |
| January 29, 2026 | 4,665 | 4,741 | 4,741 | 4,780 | 4,642 | 633,500 |
| January 28, 2026 | 4,750 | 4,656 | 4,656 | 4,751 | 4,638 | 411,900 |
| January 27, 2026 | 4,700 | 4,733 | 4,733 | 4,771 | 4,683 | 523,800 |
| January 26, 2026 | 4,688 | 4,725 | 4,725 | 4,768 | 4,684 | 525,700 |
| January 23, 2026 | 4,795 | 4,801 | 4,801 | 4,860 | 4,755 | 529,500 |
| January 22, 2026 | 4,830 | 4,767 | 4,767 | 4,869 | 4,767 | 652,600 |
| January 21, 2026 | 4,603 | 4,813 | 4,813 | 4,816 | 4,603 | 601,500 |
| January 20, 2026 | 4,856 | 4,734 | 4,734 | 4,860 | 4,734 | 419,000 |
| January 19, 2026 | 4,764 | 4,861 | 4,861 | 4,867 | 4,730 | 985,800 |
| January 16, 2026 | 4,733 | 4,764 | 4,764 | 4,812 | 4,716 | 752,600 |
| January 15, 2026 | 4,650 | 4,733 | 4,733 | 4,763 | 4,631 | 818,100 |
| January 14, 2026 | 4,505 | 4,676 | 4,676 | 4,676 | 4,505 | 982,500 |
| January 13, 2026 | 4,503 | 4,508 | 4,508 | 4,574 | 4,465 | 736,500 |
| January 09, 2026 | 4,396 | 4,423 | 4,423 | 4,448 | 4,375 | 617,800 |
| January 08, 2026 | 4,320 | 4,354 | 4,354 | 4,376 | 4,312 | 399,800 |
| January 07, 2026 | 4,340 | 4,359 | 4,359 | 4,407 | 4,310 | 473,900 |
| January 06, 2026 | 4,320 | 4,344 | 4,344 | 4,357 | 4,307 | 518,200 |
| January 05, 2026 | 4,272 | 4,259 | 4,259 | 4,285 | 4,201 | 482,600 |
| December 30, 2025 | 4,172 | 4,149 | 4,149 | 4,191 | 4,149 | 326,800 |
| December 29, 2025 | 4,175 | 4,195 | 4,195 | 4,218 | 4,164 | 354,100 |
| December 26, 2025 | 4,220 | 4,205 | 4,140 | 4,239 | 4,187 | 408,600 |
| December 25, 2025 | 4,200 | 4,210 | 4,210 | 4,219 | 4,182 | 224,100 |
| December 24, 2025 | 4,243 | 4,190 | 4,190 | 4,256 | 4,183 | 351,500 |
| December 23, 2025 | 4,206 | 4,243 | 4,243 | 4,245 | 4,192 | 384,600 |
| December 22, 2025 | 4,251 | 4,230 | 4,230 | 4,262 | 4,199 | 459,100 |
| December 19, 2025 | 4,169 | 4,166 | 4,166 | 4,186 | 4,135 | 531,900 |
| December 18, 2025 | 4,131 | 4,155 | 4,155 | 4,156 | 4,111 | 467,900 |
| December 17, 2025 | 4,227 | 4,163 | 4,163 | 4,234 | 4,154 | 424,200 |
| December 16, 2025 | 4,285 | 4,238 | 4,238 | 4,304 | 4,206 | 471,000 |
| December 15, 2025 | 4,323 | 4,319 | 4,319 | 4,340 | 4,291 | 561,400 |
| December 12, 2025 | 4,390 | 4,366 | 4,366 | 4,392 | 4,341 | 662,500 |
| December 11, 2025 | 4,441 | 4,322 | 4,322 | 4,453 | 4,310 | 537,300 |
| December 10, 2025 | 4,397 | 4,397 | 4,397 | 4,435 | 4,350 | 669,000 |
| December 09, 2025 | 4,292 | 4,403 | 4,403 | 4,409 | 4,287 | 862,600 |
| December 08, 2025 | 4,330 | 4,313 | 4,313 | 4,357 | 4,288 | 585,700 |
| December 05, 2025 | 4,300 | 4,304 | 4,304 | 4,346 | 4,281 | 743,700 |
| December 04, 2025 | 4,230 | 4,367 | 4,367 | 4,388 | 4,220 | 1.29M |
| December 03, 2025 | 4,175 | 4,221 | 4,221 | 4,239 | 4,164 | 700,500 |
| December 02, 2025 | 4,189 | 4,130 | 4,130 | 4,209 | 4,109 | 575,500 |
| December 01, 2025 | 4,253 | 4,189 | 4,189 | 4,253 | 4,176 | 665,500 |
| November 28, 2025 | 4,204 | 4,256 | 4,256 | 4,274 | 4,195 | 758,800 |
| November 27, 2025 | 4,155 | 4,190 | 4,190 | 4,230 | 4,140 | 629,800 |
| November 26, 2025 | 4,076 | 4,155 | 4,155 | 4,179 | 4,060 | 715,200 |
| November 25, 2025 | 4,070 | 4,050 | 4,050 | 4,072 | 4,031 | 611,300 |
| November 21, 2025 | 3,982 | 4,035 | 4,035 | 4,056 | 3,980 | 598,600 |