4,965.00
+13(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,978 | 4,965 | 4,965 | 5,004 | 4,891 | 22M |
| February 19, 2026 | 4,958 | 4,952 | 4,952 | 4,977 | 4,857 | 23.74M |
| February 18, 2026 | 4,910 | 4,952 | 4,952 | 4,997 | 4,867 | 20.7M |
| February 17, 2026 | 4,955 | 4,820 | 4,820 | 4,958 | 4,760 | 20.28M |
| February 16, 2026 | 5,095 | 4,960 | 4,960 | 5,134 | 4,941 | 17.76M |
| February 13, 2026 | 4,979 | 5,031 | 5,031 | 5,117 | 4,937 | 25.71M |
| February 12, 2026 | 5,031 | 4,995 | 4,995 | 5,034 | 4,930 | 33.97M |
| February 10, 2026 | 5,002 | 5,107 | 5,107 | 5,152 | 4,974 | 46.46M |
| February 09, 2026 | 5,059 | 4,970 | 4,970 | 5,074 | 4,901 | 56.02M |
| February 06, 2026 | 4,728 | 4,818 | 4,818 | 4,820 | 4,581 | 36.51M |
| February 05, 2026 | 4,800 | 4,687 | 4,687 | 4,890 | 4,581 | 39.11M |
| February 04, 2026 | 4,700 | 4,756 | 4,756 | 4,776 | 4,583 | 46.9M |
| February 03, 2026 | 4,575 | 4,648 | 4,648 | 4,658 | 4,517 | 20.2M |
| February 02, 2026 | 4,589 | 4,505 | 4,505 | 4,649 | 4,465 | 23.09M |
| January 30, 2026 | 4,550 | 4,519 | 4,519 | 4,568 | 4,451 | 18.35M |
| January 29, 2026 | 4,535 | 4,528 | 4,528 | 4,635 | 4,497 | 27.55M |
| January 28, 2026 | 4,536 | 4,434 | 4,434 | 4,540 | 4,406 | 19.64M |
| January 27, 2026 | 4,560 | 4,550 | 4,550 | 4,572 | 4,495 | 19.52M |
| January 26, 2026 | 4,554 | 4,559 | 4,559 | 4,643 | 4,525 | 24.41M |
| January 23, 2026 | 4,731 | 4,601 | 4,601 | 4,787 | 4,588 | 21.91M |
| January 22, 2026 | 4,790 | 4,697 | 4,697 | 4,813 | 4,673 | 24.39M |
| January 21, 2026 | 4,743 | 4,795 | 4,795 | 4,882 | 4,719 | 25.7M |
| January 20, 2026 | 4,860 | 4,813 | 4,813 | 4,923 | 4,770 | 26.57M |
| January 19, 2026 | 4,650 | 4,880 | 4,880 | 4,888 | 4,604 | 36.86M |
| January 16, 2026 | 4,757 | 4,660 | 4,660 | 4,774 | 4,645 | 26.05M |
| January 15, 2026 | 4,689 | 4,800 | 4,800 | 4,812 | 4,642 | 33.69M |
| January 14, 2026 | 4,509 | 4,710 | 4,710 | 4,710 | 4,497 | 46.39M |
| January 13, 2026 | 4,445 | 4,476 | 4,476 | 4,513 | 4,361 | 42.1M |
| January 09, 2026 | 4,209 | 4,267 | 4,267 | 4,278 | 4,186 | 18.89M |
| January 08, 2026 | 4,230 | 4,262 | 4,262 | 4,325 | 4,213 | 26.3M |
| January 07, 2026 | 4,195 | 4,163 | 4,163 | 4,232 | 4,115 | 25.11M |
| January 06, 2026 | 4,220 | 4,260 | 4,260 | 4,275 | 4,185 | 29.66M |
| January 05, 2026 | 4,001 | 4,162 | 4,162 | 4,198 | 4,000 | 37.95M |
| December 30, 2025 | 3,850 | 3,840 | 3,840 | 3,883 | 3,828 | 10.46M |
| December 29, 2025 | 3,860 | 3,882 | 3,882 | 3,902 | 3,826 | 12.59M |
| December 26, 2025 | 3,875 | 3,851 | 3,851 | 3,884 | 3,836 | 11.9M |
| December 25, 2025 | 3,899 | 3,872 | 3,872 | 3,909 | 3,864 | 7.48M |
| December 24, 2025 | 3,915 | 3,892 | 3,892 | 3,924 | 3,880 | 8.73M |
| December 23, 2025 | 3,885 | 3,896 | 3,896 | 3,914 | 3,870 | 10.65M |
| December 22, 2025 | 3,952 | 3,886 | 3,886 | 3,955 | 3,872 | 16.27M |
| December 19, 2025 | 3,850 | 3,882 | 3,882 | 3,943 | 3,833 | 22.18M |
| December 18, 2025 | 3,805 | 3,811 | 3,811 | 3,819 | 3,762 | 23.1M |
| December 17, 2025 | 3,938 | 3,909 | 3,909 | 3,945 | 3,847 | 20.33M |
| December 16, 2025 | 4,065 | 3,968 | 3,968 | 4,079 | 3,966 | 16.6M |
| December 15, 2025 | 4,044 | 4,078 | 4,078 | 4,114 | 4,033 | 16.75M |
| December 12, 2025 | 4,100 | 4,157 | 4,157 | 4,184 | 4,065 | 23.47M |
| December 11, 2025 | 4,315 | 4,050 | 4,050 | 4,325 | 4,050 | 27.87M |
| December 10, 2025 | 4,306 | 4,245 | 4,245 | 4,336 | 4,175 | 24.87M |
| December 09, 2025 | 4,230 | 4,266 | 4,266 | 4,280 | 4,196 | 22.34M |
| December 08, 2025 | 4,153 | 4,208 | 4,208 | 4,211 | 4,099 | 25.36M |
| December 05, 2025 | 4,029 | 4,083 | 4,083 | 4,091 | 4,003 | 15.94M |
| December 04, 2025 | 3,900 | 4,048 | 4,048 | 4,054 | 3,898 | 21.46M |
| December 03, 2025 | 3,884 | 3,886 | 3,886 | 3,937 | 3,861 | 15.75M |
| December 02, 2025 | 3,873 | 3,861 | 3,861 | 3,888 | 3,827 | 17.32M |
| December 01, 2025 | 3,945 | 3,902 | 3,902 | 3,947 | 3,866 | 16.71M |
| November 28, 2025 | 3,919 | 3,947 | 3,947 | 3,955 | 3,887 | 16.44M |
| November 27, 2025 | 3,947 | 3,882 | 3,882 | 3,962 | 3,879 | 17.27M |
| November 26, 2025 | 3,947 | 3,931 | 3,931 | 3,992 | 3,887 | 20.67M |
| November 25, 2025 | 3,850 | 3,877 | 3,877 | 3,925 | 3,822 | 24.5M |
| November 21, 2025 | 3,910 | 3,855 | 3,855 | 3,978 | 3,851 | 40.26M |