3,720.00
-30(-0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,720 | 3,720 | 3,720 | 3,770 | 3,690 | 66,000 |
| February 19, 2026 | 3,740 | 3,750 | 3,750 | 3,780 | 3,695 | 40,800 |
| February 18, 2026 | 3,715 | 3,745 | 3,745 | 3,775 | 3,715 | 36,000 |
| February 17, 2026 | 3,695 | 3,715 | 3,715 | 3,740 | 3,645 | 48,700 |
| February 16, 2026 | 3,725 | 3,725 | 3,725 | 3,750 | 3,715 | 53,100 |
| February 13, 2026 | 3,730 | 3,725 | 3,725 | 3,770 | 3,680 | 60,900 |
| February 12, 2026 | 3,675 | 3,765 | 3,765 | 3,795 | 3,675 | 63,400 |
| February 10, 2026 | 3,640 | 3,675 | 3,675 | 3,700 | 3,640 | 50,300 |
| February 09, 2026 | 3,720 | 3,640 | 3,640 | 3,725 | 3,615 | 69,400 |
| February 06, 2026 | 3,645 | 3,600 | 3,600 | 3,650 | 3,585 | 67,500 |
| February 05, 2026 | 3,810 | 3,645 | 3,645 | 3,825 | 3,645 | 116,500 |
| February 04, 2026 | 3,920 | 3,880 | 3,880 | 3,965 | 3,880 | 68,800 |
| February 03, 2026 | 3,850 | 3,890 | 3,890 | 3,915 | 3,810 | 42,200 |
| February 02, 2026 | 3,900 | 3,805 | 3,805 | 3,910 | 3,790 | 52,400 |
| January 30, 2026 | 3,855 | 3,855 | 3,855 | 3,890 | 3,815 | 83,600 |
| January 29, 2026 | 3,810 | 3,810 | 3,810 | 3,840 | 3,765 | 51,700 |
| January 28, 2026 | 3,840 | 3,830 | 3,830 | 3,900 | 3,810 | 51,900 |
| January 27, 2026 | 3,855 | 3,880 | 3,880 | 3,895 | 3,820 | 41,500 |
| January 26, 2026 | 3,890 | 3,890 | 3,890 | 3,950 | 3,865 | 48,500 |
| January 23, 2026 | 3,885 | 3,935 | 3,935 | 3,960 | 3,855 | 45,900 |
| January 22, 2026 | 3,865 | 3,885 | 3,885 | 3,925 | 3,850 | 68,200 |
| January 21, 2026 | 3,860 | 3,865 | 3,865 | 3,895 | 3,820 | 41,200 |
| January 20, 2026 | 3,965 | 3,920 | 3,920 | 3,985 | 3,915 | 49,700 |
| January 19, 2026 | 3,970 | 3,965 | 3,965 | 4,015 | 3,950 | 39,800 |
| January 16, 2026 | 3,870 | 3,970 | 3,970 | 3,985 | 3,870 | 32,600 |
| January 15, 2026 | 3,920 | 3,910 | 3,910 | 3,950 | 3,870 | 35,400 |
| January 14, 2026 | 3,880 | 3,920 | 3,920 | 3,935 | 3,880 | 37,600 |
| January 13, 2026 | 3,935 | 3,885 | 3,885 | 3,935 | 3,885 | 36,200 |
| January 09, 2026 | 3,855 | 3,845 | 3,845 | 3,905 | 3,830 | 36,200 |
| January 08, 2026 | 3,850 | 3,855 | 3,855 | 3,910 | 3,850 | 38,400 |
| January 07, 2026 | 3,830 | 3,895 | 3,895 | 3,925 | 3,830 | 51,100 |
| January 06, 2026 | 3,795 | 3,890 | 3,890 | 3,940 | 3,795 | 62,100 |
| January 05, 2026 | 3,870 | 3,795 | 3,795 | 3,880 | 3,750 | 50,800 |
| December 30, 2025 | 3,770 | 3,800 | 3,800 | 3,840 | 3,745 | 55,000 |
| December 29, 2025 | 3,765 | 3,770 | 3,770 | 3,795 | 3,730 | 52,300 |
| December 26, 2025 | 3,775 | 3,765 | 3,765 | 3,810 | 3,740 | 43,100 |
| December 25, 2025 | 3,770 | 3,775 | 3,775 | 3,785 | 3,740 | 27,100 |
| December 24, 2025 | 3,805 | 3,770 | 3,770 | 3,815 | 3,770 | 16,500 |
| December 23, 2025 | 3,795 | 3,820 | 3,820 | 3,845 | 3,780 | 23,500 |
| December 22, 2025 | 3,830 | 3,795 | 3,795 | 3,855 | 3,790 | 50,700 |
| December 19, 2025 | 3,735 | 3,830 | 3,830 | 3,865 | 3,735 | 60,500 |
| December 18, 2025 | 3,710 | 3,740 | 3,740 | 3,765 | 3,710 | 29,300 |
| December 17, 2025 | 3,730 | 3,755 | 3,755 | 3,805 | 3,705 | 36,800 |
| December 16, 2025 | 3,885 | 3,730 | 3,730 | 3,885 | 3,730 | 42,200 |
| December 15, 2025 | 3,795 | 3,895 | 3,895 | 3,900 | 3,775 | 49,400 |
| December 12, 2025 | 3,775 | 3,805 | 3,805 | 3,805 | 3,730 | 80,800 |
| December 11, 2025 | 3,800 | 3,680 | 3,680 | 3,825 | 3,645 | 43,000 |
| December 10, 2025 | 3,800 | 3,770 | 3,770 | 3,825 | 3,770 | 39,400 |
| December 09, 2025 | 3,800 | 3,800 | 3,800 | 3,830 | 3,780 | 28,600 |
| December 08, 2025 | 3,715 | 3,800 | 3,800 | 3,845 | 3,660 | 34,800 |
| December 05, 2025 | 3,710 | 3,685 | 3,685 | 3,715 | 3,670 | 17,300 |
| December 04, 2025 | 3,660 | 3,740 | 3,740 | 3,760 | 3,660 | 32,800 |
| December 03, 2025 | 3,635 | 3,660 | 3,660 | 3,695 | 3,635 | 42,200 |
| December 02, 2025 | 3,710 | 3,680 | 3,680 | 3,710 | 3,640 | 23,800 |
| December 01, 2025 | 3,790 | 3,715 | 3,715 | 3,790 | 3,705 | 32,000 |
| November 28, 2025 | 3,775 | 3,790 | 3,790 | 3,830 | 3,775 | 39,000 |
| November 27, 2025 | 3,730 | 3,775 | 3,775 | 3,780 | 3,730 | 43,000 |
| November 26, 2025 | 3,650 | 3,695 | 3,695 | 3,710 | 3,650 | 43,500 |
| November 25, 2025 | 3,690 | 3,645 | 3,645 | 3,695 | 3,615 | 30,900 |
| November 21, 2025 | 3,540 | 3,640 | 3,640 | 3,640 | 3,540 | 64,500 |