3,624.00
-2(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,626 | 3,624 | 3,624 | 3,633 | 3,592 | 2.5M |
| February 19, 2026 | 3,651 | 3,626 | 3,626 | 3,652 | 3,607 | 2.27M |
| February 18, 2026 | 3,563 | 3,615 | 3,615 | 3,640 | 3,560 | 2.43M |
| February 17, 2026 | 3,536 | 3,580 | 3,580 | 3,583 | 3,532 | 2.4M |
| February 16, 2026 | 3,601 | 3,546 | 3,546 | 3,616 | 3,523 | 2.11M |
| February 13, 2026 | 3,529 | 3,550 | 3,550 | 3,619 | 3,477 | 5.25M |
| February 12, 2026 | 3,505 | 3,581 | 3,581 | 3,611 | 3,500 | 3.65M |
| February 10, 2026 | 3,599 | 3,645 | 3,645 | 3,687 | 3,592 | 4.1M |
| February 09, 2026 | 3,685 | 3,590 | 3,590 | 3,706 | 3,564 | 6.46M |
| February 06, 2026 | 3,420 | 3,396 | 3,396 | 3,446 | 3,366 | 5.66M |
| February 05, 2026 | 3,512 | 3,490 | 3,490 | 3,525 | 3,480 | 3.3M |
| February 04, 2026 | 3,441 | 3,480 | 3,480 | 3,491 | 3,413 | 3.35M |
| February 03, 2026 | 3,486 | 3,479 | 3,479 | 3,496 | 3,456 | 4.5M |
| February 02, 2026 | 3,493 | 3,435 | 3,435 | 3,540 | 3,418 | 3.38M |
| January 30, 2026 | 3,429 | 3,426 | 3,426 | 3,430 | 3,358 | 4.03M |
| January 29, 2026 | 3,360 | 3,375 | 3,375 | 3,427 | 3,307 | 4.79M |
| January 28, 2026 | 3,430 | 3,379 | 3,379 | 3,452 | 3,367 | 6.16M |
| January 27, 2026 | 3,485 | 3,509 | 3,509 | 3,561 | 3,448 | 7.06M |
| January 26, 2026 | 3,571 | 3,628 | 3,628 | 3,659 | 3,571 | 3.95M |
| January 23, 2026 | 3,699 | 3,706 | 3,706 | 3,731 | 3,660 | 2.79M |
| January 22, 2026 | 3,652 | 3,674 | 3,674 | 3,704 | 3,632 | 4.21M |
| January 21, 2026 | 3,540 | 3,610 | 3,610 | 3,621 | 3,536 | 4.24M |
| January 20, 2026 | 3,700 | 3,644 | 3,644 | 3,716 | 3,638 | 2.3M |
| January 19, 2026 | 3,702 | 3,736 | 3,736 | 3,762 | 3,657 | 2.42M |
| January 16, 2026 | 3,714 | 3,785 | 3,785 | 3,793 | 3,713 | 2.3M |
| January 15, 2026 | 3,755 | 3,782 | 3,782 | 3,834 | 3,748 | 2.54M |
| January 14, 2026 | 3,784 | 3,809 | 3,809 | 3,824 | 3,746 | 3.47M |
| January 13, 2026 | 3,742 | 3,745 | 3,745 | 3,763 | 3,704 | 3.62M |
| January 09, 2026 | 3,655 | 3,630 | 3,630 | 3,675 | 3,598 | 3.59M |
| January 08, 2026 | 3,690 | 3,617 | 3,617 | 3,709 | 3,617 | 2.46M |
| January 07, 2026 | 3,687 | 3,696 | 3,696 | 3,718 | 3,660 | 2.05M |
| January 06, 2026 | 3,728 | 3,726 | 3,726 | 3,767 | 3,679 | 2.55M |
| January 05, 2026 | 3,750 | 3,723 | 3,723 | 3,767 | 3,709 | 2.25M |
| December 30, 2025 | 3,692 | 3,715 | 3,715 | 3,718 | 3,690 | 1.67M |
| December 29, 2025 | 3,733 | 3,714 | 3,714 | 3,768 | 3,695 | 1.24M |
| December 26, 2025 | 3,775 | 3,757 | 3,757 | 3,786 | 3,744 | 933,300 |
| December 25, 2025 | 3,779 | 3,745 | 3,745 | 3,779 | 3,735 | 638,300 |
| December 24, 2025 | 3,789 | 3,762 | 3,762 | 3,789 | 3,741 | 1.46M |
| December 23, 2025 | 3,784 | 3,732 | 3,732 | 3,794 | 3,727 | 888,800 |
| December 22, 2025 | 3,730 | 3,791 | 3,791 | 3,810 | 3,711 | 1.74M |
| December 19, 2025 | 3,699 | 3,648 | 3,648 | 3,743 | 3,597 | 4.71M |
| December 18, 2025 | 3,633 | 3,679 | 3,679 | 3,706 | 3,631 | 2.12M |
| December 17, 2025 | 3,736 | 3,695 | 3,695 | 3,736 | 3,668 | 2.46M |
| December 16, 2025 | 3,785 | 3,736 | 3,736 | 3,796 | 3,708 | 2.15M |
| December 15, 2025 | 3,808 | 3,827 | 3,827 | 3,839 | 3,765 | 1.49M |
| December 12, 2025 | 3,787 | 3,864 | 3,864 | 3,903 | 3,787 | 3.34M |
| December 11, 2025 | 3,866 | 3,717 | 3,717 | 3,866 | 3,717 | 2.21M |
| December 10, 2025 | 3,863 | 3,846 | 3,846 | 3,935 | 3,843 | 2.07M |
| December 09, 2025 | 3,811 | 3,843 | 3,843 | 3,866 | 3,795 | 1.61M |
| December 08, 2025 | 3,806 | 3,840 | 3,840 | 3,840 | 3,775 | 1.39M |
| December 05, 2025 | 3,791 | 3,815 | 3,815 | 3,821 | 3,760 | 1.85M |
| December 04, 2025 | 3,730 | 3,813 | 3,813 | 3,813 | 3,707 | 2.19M |
| December 03, 2025 | 3,752 | 3,745 | 3,745 | 3,798 | 3,735 | 1.29M |
| December 02, 2025 | 3,757 | 3,752 | 3,752 | 3,796 | 3,734 | 1.84M |
| December 01, 2025 | 3,856 | 3,758 | 3,758 | 3,872 | 3,752 | 2.03M |
| November 28, 2025 | 3,831 | 3,861 | 3,861 | 3,886 | 3,822 | 1.72M |
| November 27, 2025 | 3,833 | 3,840 | 3,840 | 3,840 | 3,794 | 4.04M |
| November 26, 2025 | 3,784 | 3,797 | 3,797 | 3,848 | 3,757 | 1.93M |
| November 25, 2025 | 3,844 | 3,751 | 3,751 | 3,885 | 3,738 | 2.43M |
| November 21, 2025 | 3,676 | 3,774 | 3,774 | 3,774 | 3,672 | 6.61M |