3,905.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,900 | 3,905 | 3,905 | 3,905 | 3,855 | 75,900 |
| February 19, 2026 | 3,800 | 3,905 | 3,905 | 3,930 | 3,800 | 98,000 |
| February 18, 2026 | 3,750 | 3,800 | 3,800 | 3,805 | 3,730 | 136,800 |
| February 17, 2026 | 3,735 | 3,750 | 3,750 | 3,750 | 3,695 | 81,800 |
| February 16, 2026 | 3,650 | 3,735 | 3,735 | 3,770 | 3,640 | 168,300 |
| February 13, 2026 | 3,725 | 3,615 | 3,615 | 3,765 | 3,500 | 196,500 |
| February 12, 2026 | 3,950 | 3,655 | 3,655 | 4,120 | 3,540 | 273,100 |
| February 10, 2026 | 3,875 | 3,945 | 3,945 | 3,955 | 3,870 | 96,700 |
| February 09, 2026 | 3,880 | 3,875 | 3,875 | 3,935 | 3,820 | 121,600 |
| February 06, 2026 | 3,690 | 3,770 | 3,770 | 3,780 | 3,655 | 89,000 |
| February 05, 2026 | 3,705 | 3,725 | 3,725 | 3,750 | 3,675 | 99,200 |
| February 04, 2026 | 3,645 | 3,675 | 3,675 | 3,695 | 3,605 | 88,900 |
| February 03, 2026 | 3,465 | 3,605 | 3,605 | 3,625 | 3,465 | 97,500 |
| February 02, 2026 | 3,430 | 3,440 | 3,440 | 3,490 | 3,425 | 80,400 |
| January 30, 2026 | 3,400 | 3,435 | 3,435 | 3,455 | 3,395 | 44,500 |
| January 29, 2026 | 3,425 | 3,395 | 3,395 | 3,425 | 3,365 | 81,700 |
| January 28, 2026 | 3,460 | 3,425 | 3,425 | 3,460 | 3,410 | 52,000 |
| January 27, 2026 | 3,415 | 3,460 | 3,460 | 3,480 | 3,400 | 50,300 |
| January 26, 2026 | 3,490 | 3,435 | 3,435 | 3,500 | 3,435 | 66,100 |
| January 23, 2026 | 3,545 | 3,560 | 3,560 | 3,575 | 3,505 | 58,300 |
| January 22, 2026 | 3,490 | 3,545 | 3,545 | 3,585 | 3,465 | 74,400 |
| January 21, 2026 | 3,375 | 3,480 | 3,480 | 3,500 | 3,365 | 88,200 |
| January 20, 2026 | 3,435 | 3,395 | 3,395 | 3,460 | 3,395 | 68,200 |
| January 19, 2026 | 3,495 | 3,465 | 3,465 | 3,495 | 3,430 | 54,000 |
| January 16, 2026 | 3,420 | 3,490 | 3,490 | 3,490 | 3,410 | 66,700 |
| January 15, 2026 | 3,420 | 3,430 | 3,430 | 3,430 | 3,380 | 75,500 |
| January 14, 2026 | 3,365 | 3,420 | 3,420 | 3,425 | 3,365 | 83,000 |
| January 13, 2026 | 3,355 | 3,365 | 3,365 | 3,390 | 3,345 | 89,800 |
| January 09, 2026 | 3,340 | 3,330 | 3,330 | 3,375 | 3,300 | 99,400 |
| January 08, 2026 | 3,390 | 3,345 | 3,345 | 3,395 | 3,345 | 48,700 |
| January 07, 2026 | 3,315 | 3,385 | 3,385 | 3,415 | 3,305 | 83,400 |
| January 06, 2026 | 3,330 | 3,335 | 3,335 | 3,360 | 3,315 | 58,100 |
| January 05, 2026 | 3,360 | 3,320 | 3,320 | 3,385 | 3,310 | 65,300 |
| December 30, 2025 | 3,370 | 3,355 | 3,355 | 3,380 | 3,350 | 53,700 |
| December 29, 2025 | 3,360 | 3,390 | 3,390 | 3,395 | 3,345 | 59,400 |
| December 26, 2025 | 3,360 | 3,350 | 3,350 | 3,370 | 3,330 | 52,000 |
| December 25, 2025 | 3,365 | 3,355 | 3,355 | 3,370 | 3,330 | 47,300 |
| December 24, 2025 | 3,360 | 3,330 | 3,330 | 3,360 | 3,325 | 45,500 |
| December 23, 2025 | 3,350 | 3,360 | 3,360 | 3,365 | 3,325 | 71,500 |
| December 22, 2025 | 3,325 | 3,365 | 3,365 | 3,370 | 3,325 | 73,200 |
| December 19, 2025 | 3,285 | 3,325 | 3,325 | 3,325 | 3,280 | 56,800 |
| December 18, 2025 | 3,300 | 3,285 | 3,285 | 3,325 | 3,280 | 68,800 |
| December 17, 2025 | 3,320 | 3,340 | 3,340 | 3,365 | 3,305 | 39,100 |
| December 16, 2025 | 3,375 | 3,320 | 3,320 | 3,420 | 3,315 | 57,700 |
| December 15, 2025 | 3,410 | 3,445 | 3,445 | 3,445 | 3,385 | 43,900 |
| December 12, 2025 | 3,420 | 3,405 | 3,405 | 3,420 | 3,385 | 59,500 |
| December 11, 2025 | 3,490 | 3,370 | 3,370 | 3,525 | 3,360 | 100,600 |
| December 10, 2025 | 3,455 | 3,455 | 3,455 | 3,470 | 3,425 | 68,600 |
| December 09, 2025 | 3,450 | 3,455 | 3,455 | 3,485 | 3,435 | 78,700 |
| December 08, 2025 | 3,400 | 3,470 | 3,470 | 3,470 | 3,395 | 93,300 |
| December 05, 2025 | 3,335 | 3,365 | 3,365 | 3,370 | 3,315 | 66,500 |
| December 04, 2025 | 3,305 | 3,350 | 3,350 | 3,350 | 3,280 | 62,500 |
| December 03, 2025 | 3,290 | 3,305 | 3,305 | 3,315 | 3,275 | 59,400 |
| December 02, 2025 | 3,295 | 3,285 | 3,285 | 3,315 | 3,270 | 67,800 |
| December 01, 2025 | 3,360 | 3,305 | 3,305 | 3,380 | 3,295 | 69,700 |
| November 28, 2025 | 3,315 | 3,350 | 3,350 | 3,355 | 3,290 | 102,000 |
| November 27, 2025 | 3,325 | 3,315 | 3,315 | 3,350 | 3,290 | 87,800 |
| November 26, 2025 | 3,310 | 3,300 | 3,300 | 3,325 | 3,290 | 67,600 |
| November 25, 2025 | 3,325 | 3,305 | 3,305 | 3,340 | 3,285 | 78,500 |
| November 21, 2025 | 3,240 | 3,310 | 3,310 | 3,320 | 3,240 | 73,100 |