5,169.00
+42(+0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,139 | 5,169 | 5,169 | 5,198 | 5,098 | 1.65M |
| February 19, 2026 | 4,910 | 5,127 | 5,127 | 5,134 | 4,862 | 2.36M |
| February 18, 2026 | 4,828 | 4,798 | 4,798 | 4,862 | 4,785 | 970,500 |
| February 17, 2026 | 4,730 | 4,859 | 4,859 | 4,859 | 4,695 | 1.1M |
| February 16, 2026 | 4,755 | 4,705 | 4,705 | 4,793 | 4,687 | 996,000 |
| February 13, 2026 | 4,765 | 4,743 | 4,743 | 4,917 | 4,707 | 1.76M |
| February 12, 2026 | 4,930 | 4,820 | 4,820 | 5,027 | 4,795 | 1.58M |
| February 10, 2026 | 4,910 | 4,870 | 4,870 | 5,043 | 4,859 | 1.92M |
| February 09, 2026 | 4,912 | 4,921 | 4,921 | 5,034 | 4,863 | 4.9M |
| February 06, 2026 | 4,310 | 4,532 | 4,532 | 4,599 | 4,288 | 4.97M |
| February 05, 2026 | 4,238 | 4,199 | 4,199 | 4,272 | 4,172 | 2.94M |
| February 04, 2026 | 3,988 | 4,098 | 4,098 | 4,123 | 3,988 | 2.17M |
| February 03, 2026 | 3,954 | 4,014 | 4,014 | 4,019 | 3,930 | 1.62M |
| February 02, 2026 | 3,937 | 3,897 | 3,897 | 3,987 | 3,888 | 1.19M |
| January 30, 2026 | 3,870 | 3,917 | 3,917 | 3,926 | 3,870 | 1.12M |
| January 29, 2026 | 3,866 | 3,875 | 3,875 | 3,891 | 3,832 | 1.39M |
| January 28, 2026 | 3,880 | 3,884 | 3,884 | 3,905 | 3,861 | 1.52M |
| January 27, 2026 | 3,921 | 3,925 | 3,925 | 3,975 | 3,905 | 1M |
| January 26, 2026 | 3,941 | 3,922 | 3,922 | 3,951 | 3,865 | 1.55M |
| January 23, 2026 | 4,032 | 4,007 | 4,007 | 4,039 | 3,988 | 857,100 |
| January 22, 2026 | 3,978 | 3,985 | 3,985 | 4,089 | 3,970 | 1.56M |
| January 21, 2026 | 3,895 | 3,923 | 3,923 | 3,923 | 3,870 | 1.67M |
| January 20, 2026 | 3,952 | 3,993 | 3,993 | 4,026 | 3,950 | 997,200 |
| January 19, 2026 | 4,029 | 3,967 | 3,967 | 4,029 | 3,943 | 1.06M |
| January 16, 2026 | 4,040 | 4,047 | 4,047 | 4,118 | 4,018 | 921,000 |
| January 15, 2026 | 4,044 | 4,068 | 4,068 | 4,091 | 4,019 | 950,800 |
| January 14, 2026 | 4,043 | 4,054 | 4,054 | 4,109 | 4,022 | 1.33M |
| January 13, 2026 | 4,088 | 4,015 | 4,015 | 4,098 | 4,014 | 1.43M |
| January 09, 2026 | 4,003 | 4,013 | 4,013 | 4,056 | 4,001 | 1.26M |
| January 08, 2026 | 3,993 | 3,987 | 3,987 | 4,019 | 3,956 | 1.26M |
| January 07, 2026 | 4,025 | 4,022 | 4,022 | 4,073 | 4,003 | 791,200 |
| January 06, 2026 | 4,047 | 4,023 | 4,023 | 4,075 | 4,007 | 883,500 |
| January 05, 2026 | 3,985 | 3,996 | 3,996 | 4,050 | 3,981 | 1.15M |
| December 30, 2025 | 3,941 | 3,960 | 3,960 | 3,987 | 3,941 | 682,900 |
| December 29, 2025 | 3,946 | 3,978 | 3,978 | 3,990 | 3,943 | 619,600 |
| December 26, 2025 | 3,983 | 3,943 | 3,943 | 3,992 | 3,943 | 629,400 |
| December 25, 2025 | 3,993 | 3,983 | 3,983 | 3,993 | 3,953 | 547,800 |
| December 24, 2025 | 3,975 | 3,933 | 3,933 | 4,017 | 3,933 | 791,200 |
| December 23, 2025 | 3,938 | 3,975 | 3,975 | 4,003 | 3,935 | 740,500 |
| December 22, 2025 | 3,939 | 3,939 | 3,939 | 3,985 | 3,937 | 1.02M |
| December 19, 2025 | 3,910 | 3,898 | 3,898 | 3,927 | 3,891 | 1.94M |
| December 18, 2025 | 3,901 | 3,915 | 3,915 | 3,943 | 3,887 | 823,400 |
| December 17, 2025 | 3,960 | 3,953 | 3,953 | 3,962 | 3,892 | 1.09M |
| December 16, 2025 | 3,964 | 3,979 | 3,979 | 4,016 | 3,939 | 1.12M |
| December 15, 2025 | 4,001 | 4,020 | 4,020 | 4,028 | 3,963 | 1.21M |
| December 12, 2025 | 4,081 | 4,102 | 4,102 | 4,102 | 4,042 | 1.02M |
| December 11, 2025 | 4,102 | 4,044 | 4,044 | 4,129 | 4,014 | 832,700 |
| December 10, 2025 | 4,051 | 4,102 | 4,102 | 4,134 | 4,043 | 828,400 |
| December 09, 2025 | 4,080 | 4,071 | 4,071 | 4,116 | 4,029 | 995,200 |
| December 08, 2025 | 4,150 | 4,117 | 4,117 | 4,150 | 4,100 | 681,600 |
| December 05, 2025 | 4,106 | 4,102 | 4,102 | 4,111 | 4,061 | 484,900 |
| December 04, 2025 | 3,924 | 4,137 | 4,137 | 4,154 | 3,921 | 1.62M |
| December 03, 2025 | 3,930 | 3,950 | 3,950 | 3,986 | 3,916 | 685,300 |
| December 02, 2025 | 3,937 | 3,915 | 3,915 | 3,949 | 3,891 | 871,900 |
| December 01, 2025 | 4,000 | 3,950 | 3,950 | 4,018 | 3,950 | 783,900 |
| November 28, 2025 | 3,986 | 3,999 | 3,999 | 4,011 | 3,960 | 994,100 |
| November 27, 2025 | 3,923 | 3,954 | 3,954 | 3,980 | 3,892 | 1.01M |
| November 26, 2025 | 3,880 | 3,889 | 3,889 | 3,935 | 3,853 | 1.38M |
| November 25, 2025 | 3,869 | 3,829 | 3,829 | 3,886 | 3,827 | 1.12M |
| November 21, 2025 | 3,690 | 3,770 | 3,770 | 3,802 | 3,690 | 1.46M |