5,430.00
+30(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,320 | 5,430 | 5,430 | 5,470 | 5,300 | 50,500 |
| February 19, 2026 | 5,440 | 5,400 | 5,400 | 5,460 | 5,300 | 92,400 |
| February 18, 2026 | 5,310 | 5,390 | 5,390 | 5,440 | 5,280 | 50,500 |
| February 17, 2026 | 5,400 | 5,270 | 5,270 | 5,430 | 5,230 | 99,100 |
| February 16, 2026 | 5,280 | 5,350 | 5,350 | 5,450 | 5,280 | 112,600 |
| February 13, 2026 | 5,270 | 5,200 | 5,200 | 5,350 | 5,120 | 97,500 |
| February 12, 2026 | 5,290 | 5,330 | 5,330 | 5,380 | 5,230 | 97,700 |
| February 10, 2026 | 5,140 | 5,250 | 5,250 | 5,310 | 5,130 | 85,900 |
| February 09, 2026 | 5,180 | 5,150 | 5,150 | 5,230 | 5,060 | 128,500 |
| February 06, 2026 | 4,815 | 4,910 | 4,910 | 4,935 | 4,760 | 142,100 |
| February 05, 2026 | 4,705 | 4,750 | 4,750 | 4,765 | 4,600 | 146,400 |
| February 04, 2026 | 4,625 | 4,705 | 4,705 | 4,725 | 4,590 | 98,700 |
| February 03, 2026 | 4,480 | 4,555 | 4,555 | 4,575 | 4,440 | 113,800 |
| February 02, 2026 | 4,695 | 4,375 | 4,375 | 4,720 | 4,335 | 288,500 |
| January 30, 2026 | 4,150 | 4,625 | 4,625 | 4,725 | 4,050 | 452,500 |
| January 29, 2026 | 4,250 | 4,220 | 4,220 | 4,280 | 4,155 | 102,800 |
| January 28, 2026 | 4,370 | 4,220 | 4,220 | 4,370 | 4,210 | 71,500 |
| January 27, 2026 | 4,355 | 4,365 | 4,365 | 4,425 | 4,295 | 61,000 |
| January 26, 2026 | 4,395 | 4,365 | 4,365 | 4,455 | 4,315 | 96,700 |
| January 23, 2026 | 4,435 | 4,485 | 4,485 | 4,555 | 4,400 | 95,900 |
| January 22, 2026 | 4,485 | 4,465 | 4,465 | 4,500 | 4,420 | 65,100 |
| January 21, 2026 | 4,355 | 4,415 | 4,415 | 4,485 | 4,355 | 61,600 |
| January 20, 2026 | 4,550 | 4,490 | 4,490 | 4,590 | 4,475 | 100,300 |
| January 19, 2026 | 4,555 | 4,550 | 4,550 | 4,710 | 4,475 | 180,900 |
| January 16, 2026 | 4,435 | 4,550 | 4,550 | 4,555 | 4,375 | 109,100 |
| January 15, 2026 | 4,450 | 4,415 | 4,415 | 4,455 | 4,380 | 101,900 |
| January 14, 2026 | 4,270 | 4,410 | 4,410 | 4,425 | 4,270 | 170,600 |
| January 13, 2026 | 4,230 | 4,245 | 4,245 | 4,255 | 4,160 | 122,600 |
| January 09, 2026 | 4,010 | 4,020 | 4,020 | 4,045 | 3,985 | 34,100 |
| January 08, 2026 | 4,065 | 4,020 | 4,020 | 4,125 | 4,015 | 60,500 |
| January 07, 2026 | 3,995 | 4,065 | 4,065 | 4,105 | 3,960 | 91,400 |
| January 06, 2026 | 4,015 | 3,985 | 3,985 | 4,040 | 3,970 | 89,000 |
| January 05, 2026 | 3,995 | 4,005 | 4,005 | 4,045 | 3,950 | 144,400 |
| December 30, 2025 | 3,815 | 3,890 | 3,890 | 3,935 | 3,800 | 91,600 |
| December 29, 2025 | 3,780 | 3,825 | 3,825 | 3,830 | 3,780 | 52,700 |
| December 26, 2025 | 3,815 | 3,780 | 3,780 | 3,830 | 3,760 | 33,100 |
| December 25, 2025 | 3,785 | 3,800 | 3,800 | 3,805 | 3,750 | 32,600 |
| December 24, 2025 | 3,845 | 3,725 | 3,725 | 3,845 | 3,725 | 43,300 |
| December 23, 2025 | 3,800 | 3,845 | 3,845 | 3,845 | 3,780 | 88,500 |
| December 22, 2025 | 3,765 | 3,790 | 3,790 | 3,790 | 3,710 | 104,100 |
| December 19, 2025 | 3,620 | 3,680 | 3,680 | 3,680 | 3,610 | 80,000 |
| December 18, 2025 | 3,620 | 3,615 | 3,615 | 3,630 | 3,550 | 88,500 |
| December 17, 2025 | 3,705 | 3,645 | 3,645 | 3,705 | 3,615 | 46,100 |
| December 16, 2025 | 3,735 | 3,675 | 3,675 | 3,735 | 3,650 | 50,900 |
| December 15, 2025 | 3,650 | 3,730 | 3,730 | 3,730 | 3,635 | 73,300 |
| December 12, 2025 | 3,645 | 3,675 | 3,675 | 3,675 | 3,615 | 62,000 |
| December 11, 2025 | 3,690 | 3,615 | 3,615 | 3,700 | 3,590 | 69,500 |
| December 10, 2025 | 3,645 | 3,625 | 3,625 | 3,645 | 3,570 | 85,500 |
| December 09, 2025 | 3,650 | 3,600 | 3,600 | 3,675 | 3,595 | 70,800 |
| December 08, 2025 | 3,610 | 3,680 | 3,680 | 3,685 | 3,600 | 75,500 |
| December 05, 2025 | 3,635 | 3,625 | 3,625 | 3,680 | 3,615 | 49,400 |
| December 04, 2025 | 3,685 | 3,655 | 3,655 | 3,700 | 3,625 | 91,700 |
| December 03, 2025 | 3,715 | 3,685 | 3,685 | 3,750 | 3,675 | 72,700 |
| December 02, 2025 | 3,645 | 3,680 | 3,680 | 3,700 | 3,585 | 94,200 |
| December 01, 2025 | 3,675 | 3,605 | 3,605 | 3,680 | 3,590 | 70,900 |
| November 28, 2025 | 3,655 | 3,645 | 3,645 | 3,680 | 3,625 | 41,900 |
| November 27, 2025 | 3,650 | 3,655 | 3,655 | 3,680 | 3,625 | 53,800 |
| November 26, 2025 | 3,605 | 3,645 | 3,645 | 3,650 | 3,580 | 71,700 |
| November 25, 2025 | 3,630 | 3,585 | 3,585 | 3,635 | 3,560 | 58,200 |
| November 21, 2025 | 3,425 | 3,565 | 3,565 | 3,600 | 3,425 | 102,900 |