5,208.00
+55(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,177 | 5,208 | 5,208 | 5,227 | 5,041 | 1.74M |
| February 19, 2026 | 5,088 | 5,153 | 5,153 | 5,363 | 5,025 | 3.21M |
| February 18, 2026 | 4,469 | 4,846 | 4,846 | 4,846 | 4,465 | 1.83M |
| February 17, 2026 | 4,433 | 4,445 | 4,445 | 4,469 | 4,362 | 589,900 |
| February 16, 2026 | 4,473 | 4,440 | 4,440 | 4,506 | 4,426 | 435,300 |
| February 13, 2026 | 4,475 | 4,434 | 4,434 | 4,511 | 4,365 | 664,500 |
| February 12, 2026 | 4,494 | 4,491 | 4,491 | 4,539 | 4,466 | 781,500 |
| February 10, 2026 | 4,288 | 4,477 | 4,477 | 4,494 | 4,288 | 1.06M |
| February 09, 2026 | 4,231 | 4,250 | 4,250 | 4,260 | 4,170 | 892,700 |
| February 06, 2026 | 3,974 | 4,141 | 4,141 | 4,152 | 3,930 | 1.05M |
| February 05, 2026 | 3,970 | 4,002 | 4,002 | 4,089 | 3,927 | 2.35M |
| February 04, 2026 | 3,670 | 3,842 | 3,842 | 3,945 | 3,589 | 2.23M |
| February 03, 2026 | 3,629 | 3,654 | 3,654 | 3,655 | 3,600 | 418,700 |
| February 02, 2026 | 3,633 | 3,584 | 3,584 | 3,651 | 3,563 | 610,000 |
| January 30, 2026 | 3,554 | 3,587 | 3,587 | 3,605 | 3,544 | 585,200 |
| January 29, 2026 | 3,568 | 3,592 | 3,592 | 3,600 | 3,532 | 726,200 |
| January 28, 2026 | 3,632 | 3,572 | 3,572 | 3,650 | 3,549 | 811,500 |
| January 27, 2026 | 3,652 | 3,672 | 3,672 | 3,698 | 3,636 | 607,300 |
| January 26, 2026 | 3,700 | 3,689 | 3,689 | 3,729 | 3,653 | 848,200 |
| January 23, 2026 | 3,740 | 3,783 | 3,783 | 3,809 | 3,707 | 797,500 |
| January 22, 2026 | 3,763 | 3,753 | 3,753 | 3,785 | 3,744 | 703,900 |
| January 21, 2026 | 3,670 | 3,724 | 3,724 | 3,730 | 3,643 | 770,600 |
| January 20, 2026 | 3,852 | 3,730 | 3,730 | 3,900 | 3,726 | 1.37M |
| January 19, 2026 | 3,887 | 3,914 | 3,914 | 3,947 | 3,815 | 1.25M |
| January 16, 2026 | 3,870 | 4,027 | 4,027 | 4,053 | 3,863 | 1.37M |
| January 15, 2026 | 3,803 | 3,862 | 3,862 | 3,923 | 3,794 | 1.08M |
| January 14, 2026 | 3,862 | 3,747 | 3,747 | 3,866 | 3,747 | 901,100 |
| January 13, 2026 | 3,809 | 3,802 | 3,802 | 3,812 | 3,771 | 840,300 |
| January 09, 2026 | 3,775 | 3,739 | 3,739 | 3,777 | 3,723 | 576,400 |
| January 08, 2026 | 3,791 | 3,780 | 3,780 | 3,809 | 3,745 | 588,500 |
| January 07, 2026 | 3,792 | 3,816 | 3,816 | 3,849 | 3,787 | 623,800 |
| January 06, 2026 | 3,850 | 3,862 | 3,862 | 3,874 | 3,834 | 506,600 |
| January 05, 2026 | 3,783 | 3,800 | 3,800 | 3,835 | 3,775 | 387,700 |
| December 30, 2025 | 3,751 | 3,750 | 3,750 | 3,776 | 3,725 | 345,600 |
| December 29, 2025 | 3,760 | 3,797 | 3,797 | 3,805 | 3,760 | 323,100 |
| December 26, 2025 | 3,833 | 3,747 | 3,747 | 3,866 | 3,745 | 420,800 |
| December 25, 2025 | 3,789 | 3,810 | 3,810 | 3,835 | 3,760 | 298,700 |
| December 24, 2025 | 3,773 | 3,779 | 3,779 | 3,784 | 3,754 | 381,100 |
| December 23, 2025 | 3,756 | 3,765 | 3,765 | 3,782 | 3,710 | 644,100 |
| December 22, 2025 | 3,759 | 3,805 | 3,805 | 3,827 | 3,737 | 571,500 |
| December 19, 2025 | 3,660 | 3,710 | 3,710 | 3,729 | 3,656 | 818,300 |
| December 18, 2025 | 3,729 | 3,697 | 3,697 | 3,738 | 3,667 | 423,300 |
| December 17, 2025 | 3,796 | 3,764 | 3,764 | 3,804 | 3,712 | 508,000 |
| December 16, 2025 | 3,760 | 3,754 | 3,754 | 3,794 | 3,735 | 479,800 |
| December 15, 2025 | 3,762 | 3,745 | 3,745 | 3,803 | 3,702 | 424,300 |
| December 12, 2025 | 3,818 | 3,798 | 3,798 | 3,908 | 3,743 | 1.16M |
| December 11, 2025 | 3,838 | 3,770 | 3,770 | 3,838 | 3,768 | 463,200 |
| December 10, 2025 | 3,874 | 3,818 | 3,818 | 3,887 | 3,794 | 617,200 |
| December 09, 2025 | 3,823 | 3,804 | 3,804 | 3,862 | 3,804 | 481,800 |
| December 08, 2025 | 3,775 | 3,842 | 3,842 | 3,842 | 3,690 | 1.28M |
| December 05, 2025 | 3,955 | 3,806 | 3,806 | 3,972 | 3,806 | 810,300 |
| December 04, 2025 | 3,982 | 3,988 | 3,988 | 3,997 | 3,893 | 807,700 |
| December 03, 2025 | 4,003 | 4,029 | 4,029 | 4,074 | 3,995 | 493,100 |
| December 02, 2025 | 4,101 | 4,002 | 4,002 | 4,123 | 4,002 | 400,800 |
| December 01, 2025 | 4,136 | 4,101 | 4,101 | 4,164 | 4,092 | 466,400 |
| November 28, 2025 | 4,149 | 4,157 | 4,157 | 4,189 | 4,135 | 376,100 |
| November 27, 2025 | 4,055 | 4,126 | 4,126 | 4,142 | 4,045 | 416,200 |
| November 26, 2025 | 4,049 | 4,044 | 4,044 | 4,093 | 4,013 | 396,800 |
| November 25, 2025 | 4,083 | 4,029 | 4,029 | 4,083 | 3,986 | 498,300 |
| November 21, 2025 | 3,862 | 3,943 | 3,943 | 4,004 | 3,862 | 696,700 |