5,850.00
+119(+2.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,695 | 5,850 | 5,850 | 5,850 | 5,615 | 6.98M |
| February 19, 2026 | 5,645 | 5,731 | 5,731 | 5,780 | 5,630 | 6.51M |
| February 18, 2026 | 5,556 | 5,625 | 5,625 | 5,658 | 5,514 | 5.95M |
| February 17, 2026 | 5,500 | 5,467 | 5,467 | 5,509 | 5,368 | 5.79M |
| February 16, 2026 | 5,643 | 5,519 | 5,519 | 5,646 | 5,519 | 5.1M |
| February 13, 2026 | 5,721 | 5,590 | 5,590 | 5,786 | 5,575 | 10.82M |
| February 12, 2026 | 5,850 | 5,821 | 5,821 | 5,941 | 5,792 | 8.97M |
| February 10, 2026 | 5,889 | 5,814 | 5,814 | 5,902 | 5,750 | 9.49M |
| February 09, 2026 | 5,979 | 5,753 | 5,753 | 5,990 | 5,688 | 11.35M |
| February 06, 2026 | 5,285 | 5,479 | 5,479 | 5,510 | 5,281 | 6.97M |
| February 05, 2026 | 5,322 | 5,358 | 5,358 | 5,402 | 5,256 | 11.38M |
| February 04, 2026 | 5,150 | 5,383 | 5,383 | 5,383 | 5,085 | 14.84M |
| February 03, 2026 | 4,922 | 5,000 | 5,000 | 5,000 | 4,900 | 5.98M |
| February 02, 2026 | 4,900 | 4,811 | 4,811 | 4,984 | 4,802 | 5.88M |
| January 30, 2026 | 4,850 | 4,830 | 4,830 | 4,864 | 4,781 | 6.25M |
| January 29, 2026 | 4,809 | 4,812 | 4,812 | 4,849 | 4,762 | 6.38M |
| January 28, 2026 | 4,791 | 4,805 | 4,805 | 4,815 | 4,765 | 3.8M |
| January 27, 2026 | 4,865 | 4,886 | 4,886 | 4,894 | 4,764 | 6.1M |
| January 26, 2026 | 4,853 | 4,866 | 4,866 | 4,904 | 4,837 | 5.5M |
| January 23, 2026 | 5,030 | 4,966 | 4,966 | 5,038 | 4,941 | 3.96M |
| January 22, 2026 | 5,023 | 4,979 | 4,979 | 5,040 | 4,951 | 3.86M |
| January 21, 2026 | 4,870 | 4,953 | 4,953 | 4,993 | 4,869 | 4.74M |
| January 20, 2026 | 5,098 | 4,971 | 4,971 | 5,100 | 4,971 | 4.63M |
| January 19, 2026 | 5,020 | 5,100 | 5,100 | 5,100 | 4,994 | 3.21M |
| January 16, 2026 | 5,061 | 5,100 | 5,100 | 5,152 | 5,045 | 5.22M |
| January 15, 2026 | 5,052 | 5,079 | 5,079 | 5,114 | 5,039 | 8.3M |
| January 14, 2026 | 5,065 | 5,148 | 5,148 | 5,148 | 5,048 | 6.17M |
| January 13, 2026 | 4,971 | 5,037 | 5,037 | 5,066 | 4,933 | 8.96M |
| January 09, 2026 | 4,671 | 4,735 | 4,735 | 4,754 | 4,649 | 5.91M |
| January 08, 2026 | 4,795 | 4,711 | 4,711 | 4,818 | 4,710 | 5.21M |
| January 07, 2026 | 4,843 | 4,800 | 4,800 | 4,901 | 4,798 | 4.41M |
| January 06, 2026 | 4,847 | 4,913 | 4,913 | 4,917 | 4,808 | 5.39M |
| January 05, 2026 | 4,740 | 4,790 | 4,790 | 4,821 | 4,704 | 6.07M |
| December 30, 2025 | 4,587 | 4,585 | 4,585 | 4,629 | 4,569 | 2.45M |
| December 29, 2025 | 4,617 | 4,619 | 4,619 | 4,648 | 4,587 | 2.62M |
| December 26, 2025 | 4,645 | 4,637 | 4,637 | 4,670 | 4,595 | 2.43M |
| December 25, 2025 | 4,633 | 4,605 | 4,605 | 4,643 | 4,567 | 1.88M |
| December 24, 2025 | 4,649 | 4,608 | 4,608 | 4,667 | 4,608 | 2.83M |
| December 23, 2025 | 4,702 | 4,640 | 4,640 | 4,705 | 4,622 | 4.57M |
| December 22, 2025 | 4,687 | 4,676 | 4,676 | 4,726 | 4,660 | 4.91M |
| December 19, 2025 | 4,549 | 4,596 | 4,596 | 4,612 | 4,513 | 9.18M |
| December 18, 2025 | 4,485 | 4,533 | 4,533 | 4,551 | 4,471 | 4.65M |
| December 17, 2025 | 4,607 | 4,598 | 4,598 | 4,650 | 4,527 | 5.63M |
| December 16, 2025 | 4,789 | 4,677 | 4,677 | 4,825 | 4,675 | 5.79M |
| December 15, 2025 | 4,800 | 4,808 | 4,808 | 4,891 | 4,747 | 6.13M |
| December 12, 2025 | 4,673 | 4,793 | 4,793 | 4,829 | 4,655 | 8.6M |
| December 11, 2025 | 4,646 | 4,603 | 4,603 | 4,678 | 4,574 | 3.98M |
| December 10, 2025 | 4,643 | 4,637 | 4,637 | 4,706 | 4,605 | 6.84M |
| December 09, 2025 | 4,619 | 4,593 | 4,593 | 4,620 | 4,534 | 5.81M |
| December 08, 2025 | 4,481 | 4,621 | 4,621 | 4,621 | 4,448 | 6.14M |
| December 05, 2025 | 4,430 | 4,468 | 4,468 | 4,468 | 4,310 | 6.94M |
| December 04, 2025 | 4,350 | 4,500 | 4,500 | 4,509 | 4,340 | 7.23M |
| December 03, 2025 | 4,440 | 4,339 | 4,339 | 4,440 | 4,306 | 7.33M |
| December 02, 2025 | 4,202 | 4,300 | 4,300 | 4,300 | 4,168 | 6.46M |
| December 01, 2025 | 4,222 | 4,233 | 4,233 | 4,236 | 4,145 | 6.28M |
| November 28, 2025 | 4,218 | 4,223 | 4,223 | 4,261 | 4,196 | 4.5M |
| November 27, 2025 | 4,284 | 4,227 | 4,227 | 4,286 | 4,218 | 3.69M |
| November 26, 2025 | 4,200 | 4,259 | 4,259 | 4,259 | 4,157 | 5.15M |
| November 25, 2025 | 4,184 | 4,150 | 4,150 | 4,210 | 4,148 | 5.6M |
| November 21, 2025 | 4,164 | 4,158 | 4,158 | 4,179 | 4,107 | 13.5M |