4,440.00
+50(+1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,350 | 4,440 | 4,440 | 4,500 | 4,290 | 79,600 |
| February 19, 2026 | 4,315 | 4,390 | 4,390 | 4,530 | 4,270 | 114,600 |
| February 18, 2026 | 4,230 | 4,370 | 4,370 | 4,425 | 4,145 | 136,100 |
| February 17, 2026 | 4,270 | 4,100 | 4,100 | 4,315 | 4,100 | 135,200 |
| February 16, 2026 | 4,230 | 4,230 | 4,230 | 4,280 | 4,150 | 243,000 |
| February 13, 2026 | 4,755 | 4,720 | 4,720 | 4,845 | 4,635 | 103,000 |
| February 12, 2026 | 4,830 | 4,840 | 4,840 | 4,920 | 4,810 | 65,000 |
| February 10, 2026 | 4,565 | 4,780 | 4,780 | 4,805 | 4,545 | 142,200 |
| February 09, 2026 | 4,545 | 4,495 | 4,495 | 4,565 | 4,480 | 139,000 |
| February 06, 2026 | 4,330 | 4,450 | 4,450 | 4,475 | 4,290 | 42,800 |
| February 05, 2026 | 4,435 | 4,400 | 4,400 | 4,480 | 4,305 | 73,400 |
| February 04, 2026 | 4,490 | 4,460 | 4,460 | 4,495 | 4,410 | 59,300 |
| February 03, 2026 | 4,415 | 4,495 | 4,495 | 4,525 | 4,375 | 66,100 |
| February 02, 2026 | 4,415 | 4,295 | 4,295 | 4,495 | 4,285 | 55,900 |
| January 30, 2026 | 4,450 | 4,390 | 4,390 | 4,480 | 4,310 | 58,000 |
| January 29, 2026 | 4,335 | 4,450 | 4,450 | 4,520 | 4,295 | 89,700 |
| January 28, 2026 | 4,335 | 4,265 | 4,265 | 4,350 | 4,240 | 50,000 |
| January 27, 2026 | 4,370 | 4,375 | 4,375 | 4,390 | 4,285 | 42,900 |
| January 26, 2026 | 4,410 | 4,375 | 4,375 | 4,450 | 4,335 | 68,400 |
| January 23, 2026 | 4,530 | 4,475 | 4,475 | 4,550 | 4,445 | 53,500 |
| January 22, 2026 | 4,530 | 4,460 | 4,460 | 4,530 | 4,405 | 54,400 |
| January 21, 2026 | 4,420 | 4,500 | 4,500 | 4,510 | 4,380 | 91,500 |
| January 20, 2026 | 4,720 | 4,560 | 4,560 | 4,740 | 4,535 | 60,100 |
| January 19, 2026 | 4,720 | 4,700 | 4,700 | 4,770 | 4,640 | 73,200 |
| January 16, 2026 | 4,705 | 4,700 | 4,700 | 4,725 | 4,605 | 64,100 |
| January 15, 2026 | 4,650 | 4,685 | 4,685 | 4,715 | 4,630 | 72,000 |
| January 14, 2026 | 4,705 | 4,680 | 4,680 | 4,720 | 4,625 | 163,800 |
| January 13, 2026 | 4,700 | 4,700 | 4,700 | 4,730 | 4,635 | 171,000 |
| January 09, 2026 | 4,700 | 4,670 | 4,670 | 4,700 | 4,600 | 40,900 |
| January 08, 2026 | 4,700 | 4,670 | 4,670 | 4,715 | 4,635 | 65,900 |
| January 07, 2026 | 4,655 | 4,735 | 4,735 | 4,815 | 4,610 | 92,000 |
| January 06, 2026 | 4,580 | 4,620 | 4,620 | 4,665 | 4,555 | 75,700 |
| January 05, 2026 | 4,375 | 4,475 | 4,475 | 4,500 | 4,375 | 54,700 |
| December 30, 2025 | 4,375 | 4,310 | 4,310 | 4,410 | 4,310 | 36,800 |
| December 29, 2025 | 4,295 | 4,445 | 4,445 | 4,460 | 4,295 | 67,800 |
| December 26, 2025 | 4,365 | 4,285 | 4,285 | 4,370 | 4,215 | 99,800 |
| December 25, 2025 | 4,455 | 4,360 | 4,360 | 4,460 | 4,270 | 72,900 |
| December 24, 2025 | 4,545 | 4,455 | 4,455 | 4,545 | 4,420 | 37,300 |
| December 23, 2025 | 4,510 | 4,495 | 4,495 | 4,540 | 4,455 | 40,000 |
| December 22, 2025 | 4,560 | 4,475 | 4,475 | 4,560 | 4,380 | 64,300 |
| December 19, 2025 | 4,325 | 4,450 | 4,450 | 4,490 | 4,315 | 78,500 |
| December 18, 2025 | 4,315 | 4,260 | 4,260 | 4,385 | 4,230 | 56,400 |
| December 17, 2025 | 4,355 | 4,410 | 4,410 | 4,510 | 4,255 | 89,600 |
| December 16, 2025 | 4,660 | 4,355 | 4,355 | 4,670 | 4,310 | 112,500 |
| December 15, 2025 | 4,590 | 4,680 | 4,680 | 4,685 | 4,495 | 50,400 |
| December 12, 2025 | 4,535 | 4,580 | 4,580 | 4,595 | 4,505 | 37,300 |
| December 11, 2025 | 4,585 | 4,475 | 4,475 | 4,640 | 4,460 | 46,200 |
| December 10, 2025 | 4,680 | 4,600 | 4,600 | 4,680 | 4,510 | 66,200 |
| December 09, 2025 | 4,760 | 4,750 | 4,750 | 4,790 | 4,710 | 39,800 |
| December 08, 2025 | 4,640 | 4,830 | 4,830 | 4,840 | 4,615 | 72,000 |
| December 05, 2025 | 4,565 | 4,630 | 4,630 | 4,710 | 4,565 | 40,700 |
| December 04, 2025 | 4,590 | 4,595 | 4,595 | 4,715 | 4,545 | 77,300 |
| December 03, 2025 | 4,505 | 4,590 | 4,590 | 4,645 | 4,435 | 95,400 |
| December 02, 2025 | 4,650 | 4,450 | 4,450 | 4,660 | 4,430 | 95,400 |
| December 01, 2025 | 4,970 | 4,635 | 4,635 | 4,985 | 4,540 | 160,000 |
| November 28, 2025 | 4,715 | 4,940 | 4,940 | 5,020 | 4,680 | 169,600 |
| November 27, 2025 | 4,460 | 4,715 | 4,715 | 4,745 | 4,460 | 127,000 |
| November 26, 2025 | 4,430 | 4,435 | 4,435 | 4,495 | 4,380 | 53,300 |
| November 25, 2025 | 4,520 | 4,420 | 4,420 | 4,520 | 4,340 | 58,300 |
| November 21, 2025 | 4,490 | 4,430 | 4,430 | 4,545 | 4,350 | 107,500 |