6,310.00
+150(+2.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,100 | 6,310 | 6,310 | 6,330 | 6,060 | 67,400 |
| February 19, 2026 | 6,200 | 6,160 | 6,160 | 6,270 | 6,090 | 80,900 |
| February 18, 2026 | 6,030 | 6,150 | 6,150 | 6,250 | 5,960 | 81,500 |
| February 17, 2026 | 5,960 | 5,970 | 5,970 | 6,230 | 5,820 | 91,700 |
| February 16, 2026 | 5,850 | 5,950 | 5,950 | 6,050 | 5,820 | 75,500 |
| February 13, 2026 | 5,730 | 5,820 | 5,820 | 5,890 | 5,700 | 59,700 |
| February 12, 2026 | 5,630 | 5,760 | 5,760 | 5,860 | 5,600 | 77,000 |
| February 10, 2026 | 5,400 | 5,530 | 5,530 | 5,590 | 5,380 | 62,800 |
| February 09, 2026 | 5,300 | 5,350 | 5,350 | 5,430 | 5,260 | 87,200 |
| February 06, 2026 | 4,895 | 5,150 | 5,150 | 5,150 | 4,815 | 59,900 |
| February 05, 2026 | 4,840 | 4,955 | 4,955 | 5,180 | 4,800 | 90,600 |
| February 04, 2026 | 4,845 | 4,840 | 4,840 | 4,890 | 4,750 | 33,300 |
| February 03, 2026 | 4,745 | 4,845 | 4,845 | 4,895 | 4,685 | 49,800 |
| February 02, 2026 | 4,725 | 4,605 | 4,605 | 4,885 | 4,580 | 73,600 |
| January 30, 2026 | 4,740 | 4,765 | 4,765 | 4,800 | 4,635 | 69,500 |
| January 29, 2026 | 4,990 | 4,740 | 4,740 | 4,990 | 4,710 | 41,600 |
| January 28, 2026 | 4,885 | 4,860 | 4,860 | 4,885 | 4,715 | 32,400 |
| January 27, 2026 | 4,800 | 4,895 | 4,895 | 4,915 | 4,780 | 25,700 |
| January 26, 2026 | 4,800 | 4,810 | 4,810 | 4,870 | 4,740 | 53,700 |
| January 23, 2026 | 4,875 | 4,905 | 4,905 | 4,975 | 4,795 | 38,000 |
| January 22, 2026 | 4,815 | 4,920 | 4,920 | 4,990 | 4,800 | 59,200 |
| January 21, 2026 | 4,640 | 4,745 | 4,745 | 4,785 | 4,630 | 41,300 |
| January 20, 2026 | 4,960 | 4,745 | 4,745 | 4,960 | 4,730 | 52,900 |
| January 19, 2026 | 4,965 | 4,960 | 4,960 | 4,990 | 4,795 | 62,900 |
| January 16, 2026 | 4,870 | 5,080 | 5,080 | 5,130 | 4,860 | 85,800 |
| January 15, 2026 | 4,805 | 4,870 | 4,870 | 4,875 | 4,715 | 49,500 |
| January 14, 2026 | 4,585 | 4,810 | 4,810 | 4,830 | 4,585 | 70,200 |
| January 13, 2026 | 4,640 | 4,555 | 4,555 | 4,640 | 4,510 | 62,600 |
| January 09, 2026 | 4,485 | 4,455 | 4,455 | 4,525 | 4,395 | 34,400 |
| January 08, 2026 | 4,565 | 4,485 | 4,485 | 4,670 | 4,485 | 91,800 |
| January 07, 2026 | 4,605 | 4,565 | 4,565 | 4,755 | 4,515 | 73,400 |
| January 06, 2026 | 4,705 | 4,615 | 4,615 | 4,745 | 4,615 | 55,300 |
| January 05, 2026 | 4,665 | 4,565 | 4,565 | 4,725 | 4,525 | 57,300 |
| December 30, 2025 | 4,670 | 4,595 | 4,595 | 4,735 | 4,595 | 51,600 |
| December 29, 2025 | 4,780 | 4,670 | 4,670 | 4,780 | 4,610 | 61,700 |
| December 26, 2025 | 4,765 | 4,735 | 4,735 | 4,765 | 4,645 | 104,300 |
| December 25, 2025 | 4,700 | 4,755 | 4,755 | 4,990 | 4,615 | 173,800 |
| December 24, 2025 | 4,470 | 4,670 | 4,670 | 4,765 | 4,465 | 200,900 |
| December 23, 2025 | 4,240 | 4,400 | 4,400 | 4,485 | 4,170 | 167,200 |
| December 22, 2025 | 3,950 | 4,170 | 4,170 | 4,250 | 3,915 | 143,600 |
| December 19, 2025 | 3,850 | 3,810 | 3,810 | 3,895 | 3,810 | 37,600 |
| December 18, 2025 | 3,900 | 3,830 | 3,830 | 3,940 | 3,810 | 46,100 |
| December 17, 2025 | 3,925 | 3,955 | 3,955 | 3,970 | 3,900 | 33,400 |
| December 16, 2025 | 3,905 | 3,915 | 3,915 | 4,035 | 3,895 | 71,700 |
| December 15, 2025 | 3,970 | 3,900 | 3,900 | 4,000 | 3,870 | 93,000 |
| December 12, 2025 | 4,260 | 4,110 | 4,110 | 4,310 | 4,010 | 177,500 |
| December 11, 2025 | 4,085 | 3,980 | 3,980 | 4,125 | 3,920 | 68,900 |
| December 10, 2025 | 4,040 | 4,070 | 4,070 | 4,225 | 4,030 | 80,400 |
| December 09, 2025 | 3,965 | 4,030 | 4,030 | 4,120 | 3,935 | 87,500 |
| December 08, 2025 | 3,830 | 3,965 | 3,965 | 3,980 | 3,800 | 54,300 |
| December 05, 2025 | 3,845 | 3,770 | 3,770 | 3,845 | 3,770 | 20,900 |
| December 04, 2025 | 3,860 | 3,815 | 3,815 | 3,910 | 3,810 | 31,500 |
| December 03, 2025 | 3,750 | 3,835 | 3,835 | 3,860 | 3,750 | 33,600 |
| December 02, 2025 | 3,775 | 3,740 | 3,740 | 3,815 | 3,730 | 21,300 |
| December 01, 2025 | 3,840 | 3,745 | 3,745 | 3,855 | 3,740 | 20,800 |
| November 28, 2025 | 3,830 | 3,855 | 3,855 | 3,855 | 3,775 | 30,000 |
| November 27, 2025 | 3,800 | 3,830 | 3,830 | 3,835 | 3,790 | 19,400 |
| November 26, 2025 | 3,780 | 3,760 | 3,760 | 3,800 | 3,750 | 17,600 |
| November 25, 2025 | 3,815 | 3,730 | 3,730 | 3,840 | 3,715 | 30,800 |
| November 21, 2025 | 3,805 | 3,755 | 3,755 | 3,835 | 3,710 | 63,700 |