5,398.00
+118(+2.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,266 | 5,398 | 5,398 | 5,429 | 5,252 | 1.43M |
| February 19, 2026 | 5,237 | 5,280 | 5,280 | 5,321 | 5,211 | 682,400 |
| February 18, 2026 | 5,160 | 5,238 | 5,238 | 5,242 | 5,154 | 750,600 |
| February 17, 2026 | 5,050 | 5,137 | 5,137 | 5,140 | 5,035 | 630,200 |
| February 16, 2026 | 5,046 | 5,094 | 5,094 | 5,138 | 5,024 | 887,700 |
| February 13, 2026 | 5,000 | 4,984 | 4,984 | 5,045 | 4,953 | 1.5M |
| February 12, 2026 | 5,083 | 5,055 | 5,055 | 5,101 | 5,014 | 1.22M |
| February 10, 2026 | 4,996 | 5,073 | 5,073 | 5,107 | 4,986 | 1.39M |
| February 09, 2026 | 5,106 | 4,969 | 4,969 | 5,128 | 4,969 | 1.88M |
| February 06, 2026 | 4,922 | 4,936 | 4,936 | 4,969 | 4,884 | 990,400 |
| February 05, 2026 | 5,047 | 4,992 | 4,992 | 5,069 | 4,920 | 1.15M |
| February 04, 2026 | 5,100 | 5,046 | 5,046 | 5,113 | 4,877 | 2.34M |
| February 03, 2026 | 5,300 | 5,432 | 5,432 | 5,432 | 5,226 | 1.24M |
| February 02, 2026 | 5,228 | 5,166 | 5,166 | 5,268 | 5,140 | 882,100 |
| January 30, 2026 | 5,125 | 5,128 | 5,128 | 5,177 | 5,098 | 1.02M |
| January 29, 2026 | 5,151 | 5,142 | 5,142 | 5,171 | 5,078 | 876,700 |
| January 28, 2026 | 5,150 | 5,170 | 5,170 | 5,184 | 5,130 | 818,200 |
| January 27, 2026 | 5,213 | 5,204 | 5,204 | 5,230 | 5,152 | 953,300 |
| January 26, 2026 | 5,184 | 5,216 | 5,216 | 5,223 | 5,137 | 845,600 |
| January 23, 2026 | 5,284 | 5,284 | 5,284 | 5,309 | 5,261 | 624,200 |
| January 22, 2026 | 5,336 | 5,247 | 5,247 | 5,336 | 5,231 | 787,600 |
| January 21, 2026 | 5,140 | 5,190 | 5,190 | 5,216 | 5,126 | 588,300 |
| January 20, 2026 | 5,256 | 5,255 | 5,255 | 5,274 | 5,184 | 520,300 |
| January 19, 2026 | 5,243 | 5,274 | 5,274 | 5,298 | 5,207 | 496,200 |
| January 16, 2026 | 5,234 | 5,286 | 5,286 | 5,305 | 5,198 | 576,500 |
| January 15, 2026 | 5,338 | 5,310 | 5,310 | 5,365 | 5,285 | 765,800 |
| January 14, 2026 | 5,212 | 5,350 | 5,350 | 5,350 | 5,212 | 961,500 |
| January 13, 2026 | 5,220 | 5,186 | 5,186 | 5,220 | 5,146 | 963,100 |
| January 09, 2026 | 5,057 | 5,052 | 5,052 | 5,107 | 5,025 | 994,100 |
| January 08, 2026 | 5,100 | 5,042 | 5,042 | 5,125 | 5,030 | 732,500 |
| January 07, 2026 | 5,179 | 5,112 | 5,112 | 5,236 | 5,076 | 745,500 |
| January 06, 2026 | 5,198 | 5,234 | 5,234 | 5,269 | 5,175 | 1.07M |
| January 05, 2026 | 5,108 | 5,160 | 5,160 | 5,194 | 5,099 | 827,900 |
| December 30, 2025 | 5,008 | 5,016 | 5,016 | 5,045 | 4,995 | 638,800 |
| December 29, 2025 | 5,056 | 5,074 | 5,074 | 5,098 | 5,032 | 530,000 |
| December 26, 2025 | 5,119 | 5,060 | 5,060 | 5,133 | 5,054 | 457,800 |
| December 25, 2025 | 5,065 | 5,077 | 5,077 | 5,077 | 5,031 | 250,800 |
| December 24, 2025 | 5,088 | 5,049 | 5,049 | 5,115 | 5,045 | 359,200 |
| December 23, 2025 | 4,990 | 5,040 | 5,040 | 5,040 | 4,983 | 479,500 |
| December 22, 2025 | 5,000 | 5,002 | 5,002 | 5,013 | 4,941 | 473,300 |
| December 19, 2025 | 4,990 | 4,959 | 4,959 | 4,997 | 4,941 | 924,600 |
| December 18, 2025 | 5,000 | 4,920 | 4,920 | 5,034 | 4,902 | 786,000 |
| December 17, 2025 | 5,009 | 5,058 | 5,058 | 5,073 | 4,988 | 699,600 |
| December 16, 2025 | 5,116 | 5,033 | 5,033 | 5,140 | 5,033 | 886,200 |
| December 15, 2025 | 5,031 | 5,071 | 5,071 | 5,094 | 5,010 | 502,100 |
| December 12, 2025 | 5,084 | 5,084 | 5,084 | 5,123 | 5,000 | 846,500 |
| December 11, 2025 | 5,108 | 5,003 | 5,003 | 5,149 | 4,973 | 620,800 |
| December 10, 2025 | 5,044 | 5,054 | 5,054 | 5,118 | 5,030 | 825,200 |
| December 09, 2025 | 4,968 | 5,000 | 5,000 | 5,010 | 4,943 | 688,000 |
| December 08, 2025 | 4,925 | 4,985 | 4,985 | 4,995 | 4,898 | 572,900 |
| December 05, 2025 | 4,955 | 4,887 | 4,887 | 4,964 | 4,865 | 604,400 |
| December 04, 2025 | 4,952 | 4,964 | 4,964 | 4,965 | 4,884 | 702,000 |
| December 03, 2025 | 4,930 | 4,962 | 4,962 | 4,975 | 4,901 | 625,800 |
| December 02, 2025 | 4,901 | 4,902 | 4,902 | 4,931 | 4,872 | 501,200 |
| December 01, 2025 | 4,946 | 4,884 | 4,884 | 4,975 | 4,858 | 570,500 |
| November 28, 2025 | 4,956 | 4,983 | 4,983 | 4,992 | 4,924 | 326,700 |
| November 27, 2025 | 4,999 | 4,979 | 4,979 | 5,036 | 4,966 | 785,900 |
| November 26, 2025 | 4,872 | 4,988 | 4,988 | 4,988 | 4,846 | 910,100 |
| November 25, 2025 | 5,086 | 4,870 | 4,870 | 5,086 | 4,846 | 1.31M |
| November 21, 2025 | 4,674 | 4,861 | 4,861 | 4,885 | 4,654 | 1.88M |