3,920.00
+100(+2.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,830 | 3,920 | 3,920 | 3,975 | 3,815 | 421,000 |
| February 19, 2026 | 3,695 | 3,820 | 3,820 | 3,870 | 3,610 | 519,000 |
| February 18, 2026 | 3,600 | 3,675 | 3,675 | 3,700 | 3,590 | 441,800 |
| February 17, 2026 | 3,525 | 3,540 | 3,540 | 3,560 | 3,475 | 274,400 |
| February 16, 2026 | 3,490 | 3,560 | 3,560 | 3,615 | 3,480 | 377,900 |
| February 13, 2026 | 3,560 | 3,490 | 3,490 | 3,570 | 3,400 | 442,700 |
| February 12, 2026 | 3,580 | 3,620 | 3,620 | 3,650 | 3,565 | 481,000 |
| February 10, 2026 | 3,530 | 3,565 | 3,565 | 3,580 | 3,450 | 964,500 |
| February 09, 2026 | 3,600 | 3,540 | 3,540 | 3,600 | 3,460 | 556,400 |
| February 06, 2026 | 3,320 | 3,520 | 3,520 | 3,520 | 3,280 | 445,300 |
| February 05, 2026 | 3,425 | 3,390 | 3,390 | 3,465 | 3,315 | 391,700 |
| February 04, 2026 | 3,350 | 3,465 | 3,465 | 3,475 | 3,330 | 404,200 |
| February 03, 2026 | 3,335 | 3,420 | 3,420 | 3,445 | 3,300 | 389,900 |
| February 02, 2026 | 3,205 | 3,335 | 3,335 | 3,450 | 3,170 | 702,700 |
| January 30, 2026 | 3,290 | 3,275 | 3,275 | 3,295 | 3,210 | 382,800 |
| January 29, 2026 | 3,315 | 3,280 | 3,280 | 3,315 | 3,240 | 189,200 |
| January 28, 2026 | 3,325 | 3,280 | 3,280 | 3,325 | 3,230 | 263,700 |
| January 27, 2026 | 3,340 | 3,350 | 3,350 | 3,350 | 3,270 | 138,300 |
| January 26, 2026 | 3,400 | 3,345 | 3,345 | 3,405 | 3,335 | 233,200 |
| January 23, 2026 | 3,435 | 3,445 | 3,445 | 3,520 | 3,425 | 234,700 |
| January 22, 2026 | 3,415 | 3,425 | 3,425 | 3,455 | 3,370 | 193,200 |
| January 21, 2026 | 3,350 | 3,405 | 3,405 | 3,440 | 3,350 | 188,400 |
| January 20, 2026 | 3,570 | 3,455 | 3,455 | 3,580 | 3,420 | 210,700 |
| January 19, 2026 | 3,590 | 3,550 | 3,550 | 3,640 | 3,505 | 285,300 |
| January 16, 2026 | 3,540 | 3,645 | 3,645 | 3,650 | 3,525 | 463,400 |
| January 15, 2026 | 3,515 | 3,525 | 3,525 | 3,560 | 3,450 | 372,800 |
| January 14, 2026 | 3,350 | 3,460 | 3,460 | 3,490 | 3,330 | 415,800 |
| January 13, 2026 | 3,380 | 3,320 | 3,320 | 3,380 | 3,270 | 312,200 |
| January 09, 2026 | 3,310 | 3,265 | 3,265 | 3,330 | 3,235 | 267,700 |
| January 08, 2026 | 3,355 | 3,310 | 3,310 | 3,380 | 3,310 | 222,900 |
| January 07, 2026 | 3,275 | 3,330 | 3,330 | 3,390 | 3,250 | 388,300 |
| January 06, 2026 | 3,250 | 3,260 | 3,260 | 3,335 | 3,215 | 283,500 |
| January 05, 2026 | 3,230 | 3,210 | 3,210 | 3,285 | 3,210 | 221,400 |
| December 30, 2025 | 3,270 | 3,225 | 3,225 | 3,290 | 3,220 | 140,100 |
| December 29, 2025 | 3,300 | 3,300 | 3,300 | 3,340 | 3,260 | 157,200 |
| December 26, 2025 | 3,370 | 3,275 | 3,275 | 3,380 | 3,245 | 255,700 |
| December 25, 2025 | 3,320 | 3,370 | 3,370 | 3,370 | 3,300 | 138,000 |
| December 24, 2025 | 3,340 | 3,305 | 3,305 | 3,370 | 3,305 | 124,800 |
| December 23, 2025 | 3,320 | 3,340 | 3,340 | 3,350 | 3,300 | 113,900 |
| December 22, 2025 | 3,290 | 3,350 | 3,350 | 3,385 | 3,270 | 275,700 |
| December 19, 2025 | 3,185 | 3,245 | 3,245 | 3,265 | 3,180 | 161,900 |
| December 18, 2025 | 3,220 | 3,175 | 3,175 | 3,225 | 3,145 | 260,900 |
| December 17, 2025 | 3,350 | 3,290 | 3,290 | 3,360 | 3,250 | 189,500 |
| December 16, 2025 | 3,485 | 3,305 | 3,305 | 3,510 | 3,295 | 377,600 |
| December 15, 2025 | 3,350 | 3,510 | 3,510 | 3,515 | 3,330 | 309,500 |
| December 12, 2025 | 3,330 | 3,410 | 3,410 | 3,415 | 3,320 | 203,900 |
| December 11, 2025 | 3,405 | 3,305 | 3,305 | 3,450 | 3,300 | 243,300 |
| December 10, 2025 | 3,450 | 3,425 | 3,425 | 3,450 | 3,385 | 218,700 |
| December 09, 2025 | 3,555 | 3,430 | 3,430 | 3,560 | 3,375 | 471,500 |
| December 08, 2025 | 3,350 | 3,555 | 3,555 | 3,565 | 3,295 | 1.21M |
| December 05, 2025 | 3,185 | 3,235 | 3,235 | 3,275 | 3,180 | 235,800 |
| December 04, 2025 | 3,150 | 3,185 | 3,185 | 3,235 | 3,120 | 325,900 |
| December 03, 2025 | 3,180 | 3,150 | 3,150 | 3,210 | 3,150 | 216,800 |
| December 02, 2025 | 3,200 | 3,175 | 3,175 | 3,245 | 3,150 | 352,700 |
| December 01, 2025 | 3,400 | 3,185 | 3,185 | 3,400 | 3,175 | 416,500 |
| November 28, 2025 | 3,195 | 3,360 | 3,360 | 3,390 | 3,185 | 376,900 |
| November 27, 2025 | 3,125 | 3,185 | 3,185 | 3,225 | 3,090 | 281,600 |
| November 26, 2025 | 3,115 | 3,080 | 3,080 | 3,130 | 3,060 | 235,000 |
| November 25, 2025 | 3,105 | 3,080 | 3,080 | 3,150 | 3,035 | 239,100 |
| November 21, 2025 | 2,985 | 3,070 | 3,070 | 3,105 | 2,985 | 430,100 |