5,180.00
+30(+0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,090 | 5,180 | 5,180 | 5,190 | 5,080 | 145,800 |
| February 19, 2026 | 5,100 | 5,150 | 5,150 | 5,190 | 5,070 | 91,700 |
| February 18, 2026 | 5,140 | 5,110 | 5,110 | 5,180 | 5,090 | 65,700 |
| February 17, 2026 | 5,150 | 5,090 | 5,090 | 5,190 | 5,040 | 86,500 |
| February 16, 2026 | 5,050 | 5,150 | 5,150 | 5,170 | 5,010 | 81,400 |
| February 13, 2026 | 5,110 | 4,985 | 4,985 | 5,140 | 4,955 | 138,600 |
| February 12, 2026 | 5,280 | 5,210 | 5,210 | 5,300 | 5,190 | 117,200 |
| February 10, 2026 | 5,160 | 5,230 | 5,230 | 5,270 | 5,130 | 118,900 |
| February 09, 2026 | 5,150 | 5,150 | 5,150 | 5,200 | 5,070 | 164,300 |
| February 06, 2026 | 4,920 | 4,980 | 4,980 | 5,010 | 4,915 | 119,400 |
| February 05, 2026 | 5,060 | 4,960 | 4,960 | 5,100 | 4,960 | 141,300 |
| February 04, 2026 | 4,915 | 5,000 | 5,000 | 5,030 | 4,875 | 365,400 |
| February 03, 2026 | 4,900 | 4,970 | 4,970 | 5,010 | 4,875 | 157,500 |
| February 02, 2026 | 4,965 | 4,815 | 4,815 | 5,010 | 4,810 | 126,000 |
| January 30, 2026 | 4,910 | 4,895 | 4,895 | 4,955 | 4,835 | 93,500 |
| January 29, 2026 | 4,915 | 4,860 | 4,860 | 4,930 | 4,815 | 138,000 |
| January 28, 2026 | 5,000 | 4,915 | 4,915 | 5,010 | 4,875 | 96,400 |
| January 27, 2026 | 4,990 | 5,020 | 5,020 | 5,130 | 4,960 | 98,500 |
| January 26, 2026 | 5,000 | 4,955 | 4,955 | 5,060 | 4,895 | 139,000 |
| January 23, 2026 | 5,030 | 5,160 | 5,160 | 5,200 | 5,010 | 152,600 |
| January 22, 2026 | 5,020 | 4,985 | 4,985 | 5,030 | 4,965 | 70,100 |
| January 21, 2026 | 4,880 | 4,950 | 4,950 | 4,995 | 4,865 | 81,800 |
| January 20, 2026 | 5,050 | 4,980 | 4,980 | 5,070 | 4,950 | 132,200 |
| January 19, 2026 | 5,230 | 5,110 | 5,110 | 5,260 | 5,070 | 129,100 |
| January 16, 2026 | 5,160 | 5,220 | 5,220 | 5,280 | 5,130 | 166,500 |
| January 15, 2026 | 5,360 | 5,160 | 5,160 | 5,370 | 5,090 | 361,200 |
| January 14, 2026 | 4,875 | 5,460 | 5,460 | 5,520 | 4,865 | 328,300 |
| January 13, 2026 | 4,970 | 4,905 | 4,905 | 4,990 | 4,835 | 186,800 |
| January 09, 2026 | 4,715 | 4,730 | 4,730 | 4,835 | 4,710 | 128,800 |
| January 08, 2026 | 4,650 | 4,675 | 4,675 | 4,740 | 4,645 | 72,100 |
| January 07, 2026 | 4,600 | 4,655 | 4,655 | 4,720 | 4,570 | 82,800 |
| January 06, 2026 | 4,540 | 4,645 | 4,645 | 4,645 | 4,505 | 150,500 |
| January 05, 2026 | 4,420 | 4,500 | 4,500 | 4,550 | 4,420 | 160,900 |
| December 30, 2025 | 4,390 | 4,350 | 4,350 | 4,400 | 4,305 | 44,500 |
| December 29, 2025 | 4,365 | 4,370 | 4,370 | 4,390 | 4,340 | 46,500 |
| December 26, 2025 | 4,350 | 4,325 | 4,325 | 4,380 | 4,300 | 46,300 |
| December 25, 2025 | 4,345 | 4,370 | 4,370 | 4,370 | 4,305 | 26,700 |
| December 24, 2025 | 4,360 | 4,335 | 4,335 | 4,410 | 4,325 | 39,600 |
| December 23, 2025 | 4,285 | 4,355 | 4,355 | 4,390 | 4,270 | 69,900 |
| December 22, 2025 | 4,280 | 4,305 | 4,305 | 4,350 | 4,250 | 119,300 |
| December 19, 2025 | 4,205 | 4,210 | 4,210 | 4,245 | 4,165 | 62,100 |
| December 18, 2025 | 4,195 | 4,175 | 4,175 | 4,200 | 4,140 | 43,100 |
| December 17, 2025 | 4,165 | 4,195 | 4,195 | 4,210 | 4,100 | 55,200 |
| December 16, 2025 | 4,305 | 4,195 | 4,195 | 4,310 | 4,165 | 90,800 |
| December 15, 2025 | 4,295 | 4,315 | 4,315 | 4,315 | 4,250 | 56,900 |
| December 12, 2025 | 4,280 | 4,325 | 4,325 | 4,325 | 4,260 | 70,900 |
| December 11, 2025 | 4,350 | 4,220 | 4,220 | 4,350 | 4,195 | 87,700 |
| December 10, 2025 | 4,350 | 4,305 | 4,305 | 4,380 | 4,285 | 118,900 |
| December 09, 2025 | 4,325 | 4,350 | 4,350 | 4,440 | 4,290 | 187,900 |
| December 08, 2025 | 4,320 | 4,325 | 4,325 | 4,385 | 4,290 | 105,700 |
| December 05, 2025 | 4,270 | 4,270 | 4,270 | 4,400 | 4,235 | 252,300 |
| December 04, 2025 | 4,065 | 4,320 | 4,320 | 4,405 | 4,055 | 349,400 |
| December 03, 2025 | 3,930 | 4,060 | 4,060 | 4,070 | 3,930 | 200,700 |
| December 02, 2025 | 4,000 | 3,860 | 3,860 | 4,010 | 3,860 | 79,200 |
| December 01, 2025 | 4,025 | 3,975 | 3,975 | 4,040 | 3,945 | 97,100 |
| November 28, 2025 | 3,900 | 3,980 | 3,980 | 3,980 | 3,900 | 105,900 |
| November 27, 2025 | 3,950 | 3,915 | 3,915 | 3,975 | 3,890 | 157,300 |
| November 26, 2025 | 3,990 | 4,040 | 4,040 | 4,045 | 3,980 | 192,400 |
| November 25, 2025 | 3,945 | 3,960 | 3,960 | 3,990 | 3,945 | 68,800 |
| November 21, 2025 | 3,840 | 3,935 | 3,935 | 3,960 | 3,830 | 58,800 |