2,357.00
+7(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,327 | 2,357 | 2,357 | 2,377 | 2,327 | 897,400 |
| February 19, 2026 | 2,300 | 2,350 | 2,350 | 2,366 | 2,299 | 1.56M |
| February 18, 2026 | 2,270 | 2,305 | 2,305 | 2,320 | 2,265 | 1.58M |
| February 17, 2026 | 2,270 | 2,274 | 2,274 | 2,275 | 2,255 | 1.09M |
| February 16, 2026 | 2,270 | 2,282 | 2,282 | 2,283 | 2,262 | 1.65M |
| February 13, 2026 | 2,258 | 2,266 | 2,266 | 2,272 | 2,245 | 1.55M |
| February 12, 2026 | 2,280 | 2,280 | 2,280 | 2,288 | 2,273 | 1.62M |
| February 10, 2026 | 2,270 | 2,280 | 2,280 | 2,299 | 2,269 | 3.18M |
| February 09, 2026 | 2,210 | 2,299 | 2,299 | 2,335 | 2,209 | 10.49M |
| February 06, 2026 | 1,938 | 1,938 | 1,938 | 1,938 | 1,938 | 72,300 |
| February 05, 2026 | 1,556 | 1,538 | 1,538 | 1,572 | 1,538 | 473,100 |
| February 04, 2026 | 1,585 | 1,589 | 1,589 | 1,597 | 1,567 | 212,300 |
| February 03, 2026 | 1,585 | 1,591 | 1,591 | 1,613 | 1,581 | 237,700 |
| February 02, 2026 | 1,576 | 1,577 | 1,577 | 1,594 | 1,569 | 327,500 |
| January 30, 2026 | 1,565 | 1,573 | 1,573 | 1,582 | 1,547 | 306,900 |
| January 29, 2026 | 1,585 | 1,574 | 1,574 | 1,585 | 1,563 | 236,600 |
| January 28, 2026 | 1,616 | 1,586 | 1,586 | 1,616 | 1,584 | 201,700 |
| January 27, 2026 | 1,609 | 1,623 | 1,623 | 1,627 | 1,601 | 148,200 |
| January 26, 2026 | 1,638 | 1,616 | 1,616 | 1,640 | 1,616 | 148,100 |
| January 23, 2026 | 1,640 | 1,654 | 1,654 | 1,667 | 1,634 | 156,100 |
| January 22, 2026 | 1,638 | 1,647 | 1,647 | 1,653 | 1,633 | 222,100 |
| January 21, 2026 | 1,583 | 1,615 | 1,615 | 1,622 | 1,580 | 234,200 |
| January 20, 2026 | 1,655 | 1,617 | 1,617 | 1,660 | 1,611 | 296,600 |
| January 19, 2026 | 1,677 | 1,671 | 1,671 | 1,700 | 1,658 | 326,700 |
| January 16, 2026 | 1,644 | 1,664 | 1,664 | 1,666 | 1,622 | 343,300 |
| January 15, 2026 | 1,625 | 1,647 | 1,647 | 1,648 | 1,619 | 241,300 |
| January 14, 2026 | 1,603 | 1,635 | 1,635 | 1,637 | 1,600 | 297,900 |
| January 13, 2026 | 1,600 | 1,600 | 1,600 | 1,611 | 1,573 | 268,300 |
| January 09, 2026 | 1,580 | 1,587 | 1,587 | 1,587 | 1,551 | 224,700 |
| January 08, 2026 | 1,575 | 1,584 | 1,584 | 1,586 | 1,565 | 341,900 |
| January 07, 2026 | 1,587 | 1,586 | 1,586 | 1,603 | 1,575 | 404,000 |
| January 06, 2026 | 1,600 | 1,600 | 1,600 | 1,600 | 1,565 | 502,500 |
| January 05, 2026 | 1,619 | 1,603 | 1,603 | 1,635 | 1,595 | 291,000 |
| December 30, 2025 | 1,625 | 1,612 | 1,612 | 1,637 | 1,563 | 267,300 |
| December 29, 2025 | 1,660 | 1,624 | 1,624 | 1,673 | 1,615 | 409,500 |
| December 26, 2025 | 1,615 | 1,644 | 1,644 | 1,649 | 1,601 | 673,400 |
| December 25, 2025 | 1,566 | 1,563 | 1,563 | 1,574 | 1,546 | 215,600 |
| December 24, 2025 | 1,596 | 1,581 | 1,581 | 1,596 | 1,572 | 147,900 |
| December 23, 2025 | 1,582 | 1,593 | 1,593 | 1,595 | 1,578 | 147,600 |
| December 22, 2025 | 1,583 | 1,582 | 1,582 | 1,593 | 1,560 | 281,300 |
| December 19, 2025 | 1,575 | 1,568 | 1,568 | 1,581 | 1,563 | 224,200 |
| December 18, 2025 | 1,596 | 1,574 | 1,574 | 1,605 | 1,574 | 242,100 |
| December 17, 2025 | 1,622 | 1,596 | 1,596 | 1,625 | 1,586 | 397,700 |
| December 16, 2025 | 1,620 | 1,604 | 1,604 | 1,631 | 1,602 | 208,600 |
| December 15, 2025 | 1,608 | 1,619 | 1,619 | 1,636 | 1,601 | 253,900 |
| December 12, 2025 | 1,587 | 1,592 | 1,592 | 1,595 | 1,571 | 165,400 |
| December 11, 2025 | 1,573 | 1,568 | 1,568 | 1,608 | 1,563 | 343,400 |
| December 10, 2025 | 1,577 | 1,559 | 1,559 | 1,584 | 1,555 | 232,500 |
| December 09, 2025 | 1,575 | 1,575 | 1,575 | 1,583 | 1,559 | 170,200 |
| December 08, 2025 | 1,562 | 1,575 | 1,575 | 1,577 | 1,553 | 276,900 |
| December 05, 2025 | 1,530 | 1,532 | 1,532 | 1,536 | 1,513 | 234,100 |
| December 04, 2025 | 1,533 | 1,525 | 1,525 | 1,539 | 1,514 | 245,200 |
| December 03, 2025 | 1,531 | 1,533 | 1,533 | 1,542 | 1,526 | 205,400 |
| December 02, 2025 | 1,545 | 1,523 | 1,523 | 1,546 | 1,507 | 194,900 |
| December 01, 2025 | 1,550 | 1,545 | 1,545 | 1,554 | 1,544 | 160,200 |
| November 28, 2025 | 1,540 | 1,546 | 1,546 | 1,555 | 1,532 | 217,800 |
| November 27, 2025 | 1,509 | 1,518 | 1,518 | 1,534 | 1,509 | 196,400 |
| November 26, 2025 | 1,523 | 1,509 | 1,509 | 1,534 | 1,506 | 184,600 |
| November 25, 2025 | 1,500 | 1,523 | 1,523 | 1,539 | 1,500 | 213,200 |
| November 21, 2025 | 1,471 | 1,484 | 1,484 | 1,491 | 1,466 | 192,700 |