4,959.00
+5(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,922 | 4,959 | 4,959 | 4,981 | 4,862 | 1.09M |
| February 19, 2026 | 4,870 | 4,954 | 4,954 | 4,954 | 4,861 | 702,800 |
| February 18, 2026 | 4,947 | 4,883 | 4,883 | 4,964 | 4,862 | 895,200 |
| February 17, 2026 | 4,953 | 4,877 | 4,877 | 5,035 | 4,874 | 1.22M |
| February 16, 2026 | 5,100 | 4,890 | 4,890 | 5,121 | 4,858 | 1.62M |
| February 13, 2026 | 5,143 | 5,121 | 5,121 | 5,209 | 5,105 | 1.34M |
| February 12, 2026 | 5,256 | 5,143 | 5,143 | 5,263 | 5,143 | 1.82M |
| February 10, 2026 | 5,236 | 5,290 | 5,290 | 5,315 | 5,218 | 806,400 |
| February 09, 2026 | 5,204 | 5,211 | 5,211 | 5,228 | 5,163 | 1.02M |
| February 06, 2026 | 4,940 | 5,012 | 5,012 | 5,012 | 4,928 | 794,300 |
| February 05, 2026 | 4,969 | 4,943 | 4,943 | 4,977 | 4,902 | 921,700 |
| February 04, 2026 | 4,861 | 4,908 | 4,908 | 4,908 | 4,805 | 897,100 |
| February 03, 2026 | 4,770 | 4,861 | 4,861 | 4,892 | 4,753 | 970,300 |
| February 02, 2026 | 4,825 | 4,700 | 4,700 | 4,862 | 4,700 | 1.1M |
| January 30, 2026 | 4,814 | 4,775 | 4,775 | 4,848 | 4,754 | 1.18M |
| January 29, 2026 | 4,670 | 4,789 | 4,789 | 4,804 | 4,659 | 882,800 |
| January 28, 2026 | 4,636 | 4,667 | 4,667 | 4,697 | 4,636 | 694,600 |
| January 27, 2026 | 4,620 | 4,710 | 4,710 | 4,715 | 4,602 | 721,800 |
| January 26, 2026 | 4,700 | 4,646 | 4,646 | 4,719 | 4,623 | 1.52M |
| January 23, 2026 | 4,841 | 4,770 | 4,770 | 4,875 | 4,770 | 998,200 |
| January 22, 2026 | 4,943 | 4,841 | 4,841 | 4,949 | 4,841 | 1.04M |
| January 21, 2026 | 5,011 | 4,898 | 4,898 | 5,045 | 4,881 | 966,000 |
| January 20, 2026 | 5,112 | 5,069 | 5,069 | 5,129 | 5,047 | 757,000 |
| January 19, 2026 | 5,182 | 5,097 | 5,097 | 5,183 | 5,032 | 1.57M |
| January 16, 2026 | 5,185 | 5,183 | 5,183 | 5,213 | 5,158 | 698,300 |
| January 15, 2026 | 5,110 | 5,185 | 5,185 | 5,235 | 5,110 | 737,500 |
| January 14, 2026 | 5,086 | 5,108 | 5,108 | 5,108 | 4,992 | 725,300 |
| January 13, 2026 | 5,141 | 5,041 | 5,041 | 5,154 | 5,017 | 882,400 |
| January 09, 2026 | 4,948 | 5,033 | 5,033 | 5,063 | 4,944 | 666,200 |
| January 08, 2026 | 4,980 | 4,958 | 4,958 | 5,004 | 4,933 | 784,800 |
| January 07, 2026 | 4,947 | 5,006 | 5,006 | 5,063 | 4,934 | 786,900 |
| January 06, 2026 | 4,874 | 5,004 | 5,004 | 5,005 | 4,874 | 848,700 |
| January 05, 2026 | 4,739 | 4,828 | 4,828 | 4,829 | 4,713 | 835,700 |
| December 30, 2025 | 4,736 | 4,712 | 4,712 | 4,736 | 4,688 | 429,300 |
| December 29, 2025 | 4,696 | 4,734 | 4,734 | 4,755 | 4,671 | 699,800 |
| December 26, 2025 | 4,656 | 4,657 | 4,657 | 4,679 | 4,628 | 371,500 |
| December 25, 2025 | 4,688 | 4,666 | 4,666 | 4,690 | 4,638 | 264,700 |
| December 24, 2025 | 4,727 | 4,678 | 4,678 | 4,749 | 4,655 | 665,600 |
| December 23, 2025 | 4,707 | 4,721 | 4,721 | 4,766 | 4,692 | 795,100 |
| December 22, 2025 | 4,641 | 4,707 | 4,707 | 4,746 | 4,594 | 1.31M |
| December 19, 2025 | 4,485 | 4,571 | 4,571 | 4,571 | 4,483 | 1.7M |
| December 18, 2025 | 4,577 | 4,468 | 4,468 | 4,579 | 4,458 | 824,800 |
| December 17, 2025 | 4,459 | 4,583 | 4,583 | 4,602 | 4,449 | 1.16M |
| December 16, 2025 | 4,500 | 4,461 | 4,461 | 4,508 | 4,426 | 840,800 |
| December 15, 2025 | 4,491 | 4,488 | 4,488 | 4,496 | 4,408 | 719,900 |
| December 12, 2025 | 4,405 | 4,421 | 4,421 | 4,438 | 4,375 | 703,800 |
| December 11, 2025 | 4,411 | 4,335 | 4,335 | 4,447 | 4,335 | 713,900 |
| December 10, 2025 | 4,387 | 4,371 | 4,371 | 4,405 | 4,344 | 611,200 |
| December 09, 2025 | 4,449 | 4,400 | 4,400 | 4,476 | 4,396 | 651,600 |
| December 08, 2025 | 4,404 | 4,434 | 4,434 | 4,444 | 4,375 | 430,000 |
| December 05, 2025 | 4,390 | 4,381 | 4,381 | 4,441 | 4,352 | 517,000 |
| December 04, 2025 | 4,400 | 4,460 | 4,460 | 4,479 | 4,394 | 653,100 |
| December 03, 2025 | 4,440 | 4,410 | 4,410 | 4,473 | 4,372 | 578,300 |
| December 02, 2025 | 4,435 | 4,440 | 4,440 | 4,475 | 4,402 | 695,600 |
| December 01, 2025 | 4,373 | 4,398 | 4,398 | 4,424 | 4,346 | 867,100 |
| November 28, 2025 | 4,331 | 4,345 | 4,345 | 4,373 | 4,311 | 715,900 |
| November 27, 2025 | 4,274 | 4,320 | 4,320 | 4,320 | 4,260 | 552,700 |
| November 26, 2025 | 4,210 | 4,274 | 4,274 | 4,281 | 4,171 | 652,600 |
| November 25, 2025 | 4,241 | 4,149 | 4,149 | 4,244 | 4,127 | 756,900 |
| November 21, 2025 | 4,150 | 4,236 | 4,236 | 4,254 | 4,150 | 427,600 |