3,675.00
+9(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,722 | 3,675 | 3,675 | 3,753 | 3,647 | 10.22M |
| February 19, 2026 | 3,650 | 3,666 | 3,666 | 3,725 | 3,588 | 10.54M |
| February 18, 2026 | 3,579 | 3,610 | 3,610 | 3,627 | 3,444 | 17.85M |
| February 17, 2026 | 3,282 | 3,509 | 3,509 | 3,585 | 3,238 | 14.45M |
| February 16, 2026 | 3,315 | 3,283 | 3,283 | 3,328 | 3,246 | 6.23M |
| February 13, 2026 | 3,225 | 3,259 | 3,259 | 3,306 | 3,220 | 8M |
| February 12, 2026 | 3,307 | 3,295 | 3,295 | 3,334 | 3,269 | 6.36M |
| February 10, 2026 | 3,306 | 3,319 | 3,319 | 3,327 | 3,279 | 9.44M |
| February 09, 2026 | 3,392 | 3,269 | 3,269 | 3,412 | 3,263 | 9.47M |
| February 06, 2026 | 3,204 | 3,217 | 3,217 | 3,238 | 3,150 | 8.3M |
| February 05, 2026 | 3,300 | 3,285 | 3,285 | 3,311 | 3,227 | 6.91M |
| February 04, 2026 | 3,260 | 3,322 | 3,322 | 3,326 | 3,229 | 6.73M |
| February 03, 2026 | 3,179 | 3,318 | 3,318 | 3,347 | 3,158 | 15.89M |
| February 02, 2026 | 3,242 | 3,085 | 3,085 | 3,256 | 2,821.5 | 22.72M |
| January 30, 2026 | 3,086 | 3,136 | 3,136 | 3,153 | 3,085 | 8.11M |
| January 29, 2026 | 3,157 | 3,135 | 3,135 | 3,164 | 3,075 | 6.94M |
| January 28, 2026 | 3,180 | 3,187 | 3,187 | 3,200 | 3,152 | 5.55M |
| January 27, 2026 | 3,191 | 3,228 | 3,228 | 3,235 | 3,147 | 6.83M |
| January 26, 2026 | 3,212 | 3,179 | 3,179 | 3,230 | 3,171 | 9.11M |
| January 23, 2026 | 3,370 | 3,332 | 3,332 | 3,385 | 3,319 | 5.76M |
| January 22, 2026 | 3,370 | 3,334 | 3,334 | 3,373 | 3,312 | 7.14M |
| January 21, 2026 | 3,257 | 3,300 | 3,300 | 3,307 | 3,250 | 6.35M |
| January 20, 2026 | 3,388 | 3,306 | 3,306 | 3,407 | 3,299 | 6.45M |
| January 19, 2026 | 3,400 | 3,433 | 3,433 | 3,448 | 3,343 | 4.6M |
| January 16, 2026 | 3,363 | 3,414 | 3,414 | 3,432 | 3,357 | 5.51M |
| January 15, 2026 | 3,384 | 3,400 | 3,400 | 3,428 | 3,358 | 6.62M |
| January 14, 2026 | 3,307 | 3,445 | 3,445 | 3,485 | 3,300 | 8.99M |
| January 13, 2026 | 3,300 | 3,308 | 3,308 | 3,329 | 3,265 | 7.52M |
| January 09, 2026 | 3,184 | 3,194 | 3,194 | 3,211 | 3,158 | 6.26M |
| January 08, 2026 | 3,319 | 3,187 | 3,187 | 3,326 | 3,187 | 7.14M |
| January 07, 2026 | 3,303 | 3,341 | 3,341 | 3,370 | 3,286 | 5.68M |
| January 06, 2026 | 3,375 | 3,332 | 3,332 | 3,391 | 3,305 | 5.53M |
| January 05, 2026 | 3,343 | 3,330 | 3,330 | 3,356 | 3,301 | 7.89M |
| December 30, 2025 | 3,209 | 3,246 | 3,246 | 3,252 | 3,201 | 4.58M |
| December 29, 2025 | 3,190 | 3,197 | 3,197 | 3,214 | 3,168 | 3.74M |
| December 26, 2025 | 3,189 | 3,207 | 3,207 | 3,207 | 3,175 | 3.22M |
| December 25, 2025 | 3,195 | 3,178 | 3,178 | 3,196 | 3,167 | 1.78M |
| December 24, 2025 | 3,200 | 3,164 | 3,164 | 3,201 | 3,146 | 4.35M |
| December 23, 2025 | 3,206 | 3,199 | 3,199 | 3,223 | 3,169 | 3.96M |
| December 22, 2025 | 3,265 | 3,204 | 3,204 | 3,266 | 3,196 | 5.47M |
| December 19, 2025 | 3,180 | 3,201 | 3,201 | 3,206 | 3,157 | 9.2M |
| December 18, 2025 | 3,120 | 3,159 | 3,159 | 3,194 | 3,119 | 4.76M |
| December 17, 2025 | 3,167 | 3,190 | 3,190 | 3,214 | 3,140 | 4.81M |
| December 16, 2025 | 3,269 | 3,186 | 3,186 | 3,270 | 3,186 | 6.98M |
| December 15, 2025 | 3,313 | 3,271 | 3,271 | 3,323 | 3,244 | 6.23M |
| December 12, 2025 | 3,357 | 3,400 | 3,400 | 3,415 | 3,340 | 7.47M |
| December 11, 2025 | 3,400 | 3,307 | 3,307 | 3,401 | 3,306 | 5.4M |
| December 10, 2025 | 3,450 | 3,406 | 3,406 | 3,503 | 3,376 | 8.19M |
| December 09, 2025 | 3,400 | 3,401 | 3,401 | 3,406 | 3,361 | 5.57M |
| December 08, 2025 | 3,383 | 3,399 | 3,399 | 3,407 | 3,369 | 5.12M |
| December 05, 2025 | 3,400 | 3,379 | 3,379 | 3,413 | 3,372 | 6.09M |
| December 04, 2025 | 3,316 | 3,447 | 3,447 | 3,448 | 3,315 | 8.96M |
| December 03, 2025 | 3,258 | 3,315 | 3,315 | 3,315 | 3,251 | 7.75M |
| December 02, 2025 | 3,214 | 3,272 | 3,272 | 3,277 | 3,192 | 8M |
| December 01, 2025 | 3,280 | 3,224 | 3,224 | 3,295 | 3,215 | 7.04M |
| November 28, 2025 | 3,184 | 3,213 | 3,213 | 3,234 | 3,170 | 5.65M |
| November 27, 2025 | 3,160 | 3,229 | 3,229 | 3,235 | 3,157 | 3.48M |
| November 26, 2025 | 3,192 | 3,169 | 3,169 | 3,210 | 3,112 | 9.16M |
| November 25, 2025 | 3,103 | 3,056 | 3,056 | 3,108 | 3,050 | 4.1M |
| November 21, 2025 | 3,008 | 3,033 | 3,033 | 3,101 | 3,006 | 8.34M |