4,384.00
+216(+5.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,223 | 4,384 | 4,384 | 4,396 | 4,216 | 32.08M |
| February 19, 2026 | 4,097 | 4,168 | 4,168 | 4,175 | 4,025 | 15.33M |
| February 18, 2026 | 4,021 | 4,040 | 4,040 | 4,113 | 3,991 | 14.53M |
| February 17, 2026 | 4,085 | 3,920 | 3,920 | 4,090 | 3,907 | 18.93M |
| February 16, 2026 | 4,235 | 4,064 | 4,064 | 4,236 | 4,064 | 13.26M |
| February 13, 2026 | 4,170 | 4,165 | 4,165 | 4,257 | 4,121 | 22.59M |
| February 12, 2026 | 4,290 | 4,150 | 4,150 | 4,318 | 4,123 | 38.23M |
| February 10, 2026 | 4,468 | 4,500 | 4,500 | 4,698 | 4,318 | 76.61M |
| February 09, 2026 | 4,226 | 4,288 | 4,288 | 4,288 | 4,101 | 37.39M |
| February 06, 2026 | 3,745 | 3,946 | 3,946 | 3,959 | 3,678 | 33.61M |
| February 05, 2026 | 3,800 | 3,705 | 3,705 | 3,820 | 3,612 | 20.71M |
| February 04, 2026 | 3,739 | 3,791 | 3,791 | 3,805 | 3,666 | 19.84M |
| February 03, 2026 | 3,577 | 3,688 | 3,688 | 3,688 | 3,553 | 15.64M |
| February 02, 2026 | 3,638 | 3,525 | 3,525 | 3,671 | 3,496 | 15.27M |
| January 30, 2026 | 3,593 | 3,568 | 3,568 | 3,607 | 3,515 | 11.82M |
| January 29, 2026 | 3,562 | 3,588 | 3,588 | 3,645 | 3,518 | 16.83M |
| January 28, 2026 | 3,529 | 3,492 | 3,492 | 3,530 | 3,444 | 11.4M |
| January 27, 2026 | 3,586 | 3,561 | 3,561 | 3,591 | 3,487 | 15.03M |
| January 26, 2026 | 3,504 | 3,600 | 3,600 | 3,623 | 3,457 | 27.46M |
| January 23, 2026 | 3,546 | 3,496 | 3,496 | 3,680 | 3,426 | 27.5M |
| January 22, 2026 | 3,720 | 3,541 | 3,541 | 3,736 | 3,503 | 20.01M |
| January 21, 2026 | 3,505 | 3,667 | 3,667 | 3,765 | 3,504 | 20.78M |
| January 20, 2026 | 3,554 | 3,619 | 3,619 | 3,709 | 3,525 | 30.19M |
| January 19, 2026 | 3,376 | 3,534 | 3,534 | 3,542 | 3,320 | 19.23M |
| January 16, 2026 | 3,509 | 3,419 | 3,419 | 3,514 | 3,391 | 12.9M |
| January 15, 2026 | 3,429 | 3,492 | 3,492 | 3,507 | 3,394 | 16.21M |
| January 14, 2026 | 3,475 | 3,458 | 3,458 | 3,560 | 3,433 | 25.57M |
| January 13, 2026 | 3,370 | 3,421 | 3,421 | 3,440 | 3,336 | 27.38M |
| January 09, 2026 | 3,093 | 3,235 | 3,235 | 3,244 | 3,062 | 23.27M |
| January 08, 2026 | 3,130 | 3,131 | 3,131 | 3,229 | 3,122 | 15.12M |
| January 07, 2026 | 3,031 | 3,120 | 3,120 | 3,142 | 3,012 | 16.18M |
| January 06, 2026 | 3,050 | 3,112 | 3,112 | 3,158 | 3,024 | 25.56M |
| January 05, 2026 | 2,834.5 | 3,002 | 3,002 | 3,025 | 2,819.5 | 27.76M |
| December 30, 2025 | 2,750 | 2,754.5 | 2,754.5 | 2,793.5 | 2,733 | 7.47M |
| December 29, 2025 | 2,803 | 2,783 | 2,783 | 2,819 | 2,753.5 | 9.55M |
| December 26, 2025 | 2,792 | 2,800 | 2,800 | 2,834 | 2,782 | 9.47M |
| December 25, 2025 | 2,808 | 2,790 | 2,790 | 2,816 | 2,766 | 7.34M |
| December 24, 2025 | 2,838 | 2,808 | 2,808 | 2,854.5 | 2,799 | 7.52M |
| December 23, 2025 | 2,798 | 2,831 | 2,831 | 2,843.5 | 2,783.5 | 8.99M |
| December 22, 2025 | 2,815 | 2,809.5 | 2,809.5 | 2,842 | 2,774 | 12.36M |
| December 19, 2025 | 2,769 | 2,765 | 2,765 | 2,858 | 2,754 | 19.22M |
| December 18, 2025 | 2,750 | 2,749.5 | 2,749.5 | 2,805 | 2,711.5 | 12.86M |
| December 17, 2025 | 2,890.5 | 2,812 | 2,812 | 2,892 | 2,812 | 12.98M |
| December 16, 2025 | 2,906 | 2,866.5 | 2,866.5 | 2,941 | 2,853.5 | 12.38M |
| December 15, 2025 | 2,852 | 2,947 | 2,947 | 2,957 | 2,834 | 12.26M |
| December 12, 2025 | 2,900 | 2,930.5 | 2,930.5 | 2,954.5 | 2,893.5 | 13.88M |
| December 11, 2025 | 2,974 | 2,904 | 2,904 | 2,989.5 | 2,872.5 | 17.25M |
| December 10, 2025 | 3,035 | 3,002 | 3,002 | 3,078 | 2,960 | 16.22M |
| December 09, 2025 | 3,056 | 3,046 | 3,046 | 3,080 | 3,016 | 12.22M |
| December 08, 2025 | 3,058 | 3,049 | 3,049 | 3,061 | 2,975 | 13.78M |
| December 05, 2025 | 3,000 | 3,019 | 3,019 | 3,045 | 2,980.5 | 20.53M |
| December 04, 2025 | 2,899 | 2,967 | 2,967 | 2,967 | 2,887.5 | 17.76M |
| December 03, 2025 | 2,904.5 | 2,902 | 2,902 | 2,934 | 2,875 | 17.63M |
| December 02, 2025 | 2,722 | 2,822.5 | 2,822.5 | 2,868 | 2,705 | 25.44M |
| December 01, 2025 | 2,768 | 2,730 | 2,730 | 2,780.5 | 2,686 | 13.35M |
| November 28, 2025 | 2,759 | 2,786.5 | 2,786.5 | 2,794.5 | 2,731 | 9.36M |
| November 27, 2025 | 2,755.5 | 2,770.5 | 2,770.5 | 2,819.5 | 2,742.5 | 14.48M |
| November 26, 2025 | 2,685 | 2,740 | 2,740 | 2,767 | 2,654 | 16.73M |
| November 25, 2025 | 2,678.5 | 2,657 | 2,657 | 2,704 | 2,612.5 | 18.54M |
| November 21, 2025 | 2,680 | 2,679 | 2,679 | 2,718 | 2,648 | 22.44M |