5,020.00
+35(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,845 | 5,020 | 5,020 | 5,060 | 4,830 | 24,200 |
| February 19, 2026 | 5,170 | 4,985 | 4,985 | 5,180 | 4,870 | 32,200 |
| February 18, 2026 | 4,920 | 5,120 | 5,120 | 5,130 | 4,890 | 24,100 |
| February 17, 2026 | 4,740 | 4,850 | 4,850 | 4,855 | 4,725 | 21,600 |
| February 16, 2026 | 4,770 | 4,745 | 4,745 | 4,770 | 4,400 | 88,800 |
| February 13, 2026 | 4,210 | 4,210 | 4,210 | 4,365 | 4,200 | 38,100 |
| February 12, 2026 | 4,175 | 4,170 | 4,170 | 4,240 | 4,150 | 13,500 |
| February 10, 2026 | 4,080 | 4,160 | 4,160 | 4,175 | 4,080 | 6,700 |
| February 09, 2026 | 4,100 | 4,075 | 4,075 | 4,115 | 4,040 | 10,200 |
| February 06, 2026 | 4,020 | 4,065 | 4,065 | 4,065 | 4,000 | 8,000 |
| February 05, 2026 | 4,090 | 4,020 | 4,020 | 4,110 | 3,985 | 8,000 |
| February 04, 2026 | 4,085 | 4,040 | 4,040 | 4,085 | 4,000 | 11,000 |
| February 03, 2026 | 4,140 | 4,135 | 4,135 | 4,145 | 4,050 | 9,200 |
| February 02, 2026 | 4,180 | 4,070 | 4,070 | 4,180 | 4,030 | 22,700 |
| January 30, 2026 | 4,205 | 4,180 | 4,180 | 4,220 | 4,140 | 6,800 |
| January 29, 2026 | 4,190 | 4,175 | 4,175 | 4,250 | 4,130 | 11,300 |
| January 28, 2026 | 4,215 | 4,190 | 4,190 | 4,280 | 4,145 | 12,700 |
| January 27, 2026 | 4,305 | 4,255 | 4,255 | 4,380 | 4,195 | 10,800 |
| January 26, 2026 | 4,495 | 4,355 | 4,355 | 4,520 | 4,245 | 23,400 |
| January 23, 2026 | 4,495 | 4,565 | 4,565 | 4,575 | 4,470 | 15,800 |
| January 22, 2026 | 4,490 | 4,530 | 4,530 | 4,570 | 4,480 | 19,600 |
| January 21, 2026 | 4,315 | 4,475 | 4,475 | 4,475 | 4,310 | 13,200 |
| January 20, 2026 | 4,415 | 4,315 | 4,315 | 4,415 | 4,305 | 13,700 |
| January 19, 2026 | 4,415 | 4,415 | 4,415 | 4,435 | 4,365 | 14,800 |
| January 16, 2026 | 4,455 | 4,415 | 4,415 | 4,455 | 4,345 | 12,700 |
| January 15, 2026 | 4,275 | 4,385 | 4,385 | 4,410 | 4,275 | 19,900 |
| January 14, 2026 | 4,135 | 4,275 | 4,275 | 4,285 | 4,115 | 12,700 |
| January 13, 2026 | 4,125 | 4,155 | 4,155 | 4,230 | 4,125 | 28,800 |
| January 09, 2026 | 4,035 | 4,115 | 4,115 | 4,115 | 3,995 | 14,500 |
| January 08, 2026 | 4,130 | 4,030 | 4,030 | 4,185 | 3,970 | 21,200 |
| January 07, 2026 | 4,120 | 4,140 | 4,140 | 4,260 | 4,120 | 8,900 |
| January 06, 2026 | 4,125 | 4,115 | 4,115 | 4,220 | 4,100 | 15,800 |
| January 05, 2026 | 4,130 | 4,125 | 4,125 | 4,150 | 4,045 | 8,700 |
| December 30, 2025 | 4,090 | 4,080 | 4,080 | 4,135 | 4,065 | 7,400 |
| December 29, 2025 | 4,025 | 4,140 | 4,140 | 4,170 | 3,965 | 21,900 |
| December 26, 2025 | 4,160 | 4,085 | 4,085 | 4,200 | 4,050 | 26,700 |
| December 25, 2025 | 4,190 | 4,145 | 4,145 | 4,200 | 4,120 | 14,300 |
| December 24, 2025 | 4,320 | 4,215 | 4,215 | 4,320 | 4,175 | 13,500 |
| December 23, 2025 | 4,385 | 4,295 | 4,295 | 4,390 | 4,245 | 27,000 |
| December 22, 2025 | 4,470 | 4,455 | 4,455 | 4,525 | 4,400 | 13,600 |
| December 19, 2025 | 4,180 | 4,430 | 4,430 | 4,465 | 4,180 | 22,400 |
| December 18, 2025 | 4,300 | 4,180 | 4,180 | 4,300 | 4,155 | 15,400 |
| December 17, 2025 | 4,300 | 4,300 | 4,300 | 4,330 | 4,250 | 9,400 |
| December 16, 2025 | 4,450 | 4,290 | 4,290 | 4,450 | 4,255 | 12,300 |
| December 15, 2025 | 4,295 | 4,380 | 4,380 | 4,450 | 4,295 | 9,000 |
| December 12, 2025 | 4,360 | 4,350 | 4,350 | 4,395 | 4,255 | 7,800 |
| December 11, 2025 | 4,440 | 4,360 | 4,360 | 4,440 | 4,360 | 7,600 |
| December 10, 2025 | 4,410 | 4,450 | 4,450 | 4,455 | 4,350 | 20,600 |
| December 09, 2025 | 4,380 | 4,435 | 4,435 | 4,475 | 4,350 | 13,000 |
| December 08, 2025 | 4,400 | 4,380 | 4,380 | 4,525 | 4,370 | 18,100 |
| December 05, 2025 | 4,365 | 4,375 | 4,375 | 4,450 | 4,350 | 9,000 |
| December 04, 2025 | 4,445 | 4,370 | 4,370 | 4,550 | 4,370 | 17,800 |
| December 03, 2025 | 4,425 | 4,425 | 4,425 | 4,440 | 4,305 | 11,600 |
| December 02, 2025 | 4,595 | 4,425 | 4,425 | 4,595 | 4,395 | 10,500 |
| December 01, 2025 | 4,635 | 4,595 | 4,595 | 4,685 | 4,510 | 11,600 |
| November 28, 2025 | 4,510 | 4,595 | 4,595 | 4,760 | 4,440 | 35,900 |
| November 27, 2025 | 4,600 | 4,510 | 4,510 | 4,640 | 4,510 | 5,400 |
| November 26, 2025 | 4,500 | 4,590 | 4,590 | 4,705 | 4,490 | 18,600 |
| November 25, 2025 | 4,500 | 4,485 | 4,485 | 4,565 | 4,375 | 11,000 |
| November 21, 2025 | 4,440 | 4,345 | 4,345 | 4,525 | 4,335 | 22,500 |