3,054.00
+14(+0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,005 | 3,054 | 3,054 | 3,060 | 2,990.5 | 8.69M |
| February 19, 2026 | 2,979.5 | 3,040 | 3,040 | 3,040 | 2,968 | 5.79M |
| February 18, 2026 | 2,985.5 | 2,964 | 2,964 | 3,003 | 2,930 | 7.69M |
| February 17, 2026 | 3,025 | 2,964 | 2,964 | 3,026 | 2,955 | 10.67M |
| February 16, 2026 | 3,105 | 3,055 | 3,055 | 3,119 | 3,040 | 10.89M |
| February 13, 2026 | 3,124 | 3,094 | 3,094 | 3,167 | 3,052 | 13.52M |
| February 12, 2026 | 3,110 | 3,160 | 3,160 | 3,169 | 3,075 | 12.28M |
| February 10, 2026 | 3,075 | 3,089 | 3,089 | 3,113 | 3,047 | 14.58M |
| February 09, 2026 | 3,030 | 3,040 | 3,040 | 3,043 | 2,986.5 | 13.34M |
| February 06, 2026 | 2,868 | 2,937 | 2,937 | 2,966.5 | 2,858 | 16.38M |
| February 05, 2026 | 2,860.5 | 2,918 | 2,918 | 2,925 | 2,858.5 | 12.86M |
| February 04, 2026 | 2,793 | 2,840 | 2,840 | 2,860 | 2,747.5 | 10.37M |
| February 03, 2026 | 2,799.5 | 2,797.5 | 2,797.5 | 2,819 | 2,764.5 | 12.56M |
| February 02, 2026 | 2,765 | 2,649.5 | 2,649.5 | 2,806 | 2,648.5 | 15.32M |
| January 30, 2026 | 2,680 | 2,740 | 2,740 | 2,744 | 2,657.5 | 17.59M |
| January 29, 2026 | 2,600 | 2,672 | 2,672 | 2,688.5 | 2,578.5 | 17.92M |
| January 28, 2026 | 2,494 | 2,526.5 | 2,526.5 | 2,535 | 2,475 | 8M |
| January 27, 2026 | 2,490 | 2,494.5 | 2,494.5 | 2,500 | 2,460 | 8.93M |
| January 26, 2026 | 2,490 | 2,468.5 | 2,468.5 | 2,499.5 | 2,458 | 9.39M |
| January 23, 2026 | 2,535.5 | 2,540 | 2,540 | 2,579 | 2,528 | 9.1M |
| January 22, 2026 | 2,526 | 2,504 | 2,504 | 2,566 | 2,497.5 | 9.8M |
| January 21, 2026 | 2,501 | 2,478 | 2,478 | 2,508 | 2,456 | 10.32M |
| January 20, 2026 | 2,541 | 2,536 | 2,536 | 2,545 | 2,500.5 | 6.51M |
| January 19, 2026 | 2,570 | 2,540 | 2,540 | 2,574 | 2,510 | 6.45M |
| January 16, 2026 | 2,540 | 2,550 | 2,550 | 2,564.5 | 2,516 | 8.16M |
| January 15, 2026 | 2,518.5 | 2,536 | 2,536 | 2,546.5 | 2,498 | 11.73M |
| January 14, 2026 | 2,484 | 2,536 | 2,536 | 2,536 | 2,477.5 | 13.8M |
| January 13, 2026 | 2,442.5 | 2,467 | 2,467 | 2,467 | 2,415 | 15.22M |
| January 09, 2026 | 2,280 | 2,316.5 | 2,316.5 | 2,316.5 | 2,275.5 | 8.37M |
| January 08, 2026 | 2,277 | 2,263 | 2,263 | 2,306 | 2,263 | 7.33M |
| January 07, 2026 | 2,293 | 2,295.5 | 2,295.5 | 2,321.5 | 2,281 | 8.93M |
| January 06, 2026 | 2,304.5 | 2,326.5 | 2,326.5 | 2,360 | 2,304.5 | 9.93M |
| January 05, 2026 | 2,240 | 2,276 | 2,276 | 2,280.5 | 2,238 | 8.49M |
| December 30, 2025 | 2,199.5 | 2,209 | 2,209 | 2,230 | 2,191.5 | 7.66M |
| December 29, 2025 | 2,199 | 2,202 | 2,202 | 2,218.5 | 2,176 | 6.62M |
| December 26, 2025 | 2,141 | 2,156.5 | 2,156.5 | 2,160 | 2,136 | 4.4M |
| December 25, 2025 | 2,127 | 2,138.5 | 2,138.5 | 2,138.5 | 2,113 | 4.08M |
| December 24, 2025 | 2,135 | 2,125 | 2,125 | 2,198.5 | 2,123.5 | 7.9M |
| December 23, 2025 | 2,094.5 | 2,125 | 2,125 | 2,128.5 | 2,094 | 8.6M |
| December 22, 2025 | 2,070.5 | 2,081 | 2,081 | 2,105.5 | 2,062 | 8.88M |
| December 19, 2025 | 2,033.5 | 2,046 | 2,046 | 2,065.5 | 2,027 | 12.95M |
| December 18, 2025 | 2,029.5 | 2,024.5 | 2,024.5 | 2,051 | 2,017 | 9.78M |
| December 17, 2025 | 2,031 | 2,038 | 2,038 | 2,063.5 | 2,023.5 | 9M |
| December 16, 2025 | 2,108 | 2,031 | 2,031 | 2,108 | 2,030.5 | 9.51M |
| December 15, 2025 | 2,143 | 2,091.5 | 2,091.5 | 2,160 | 2,071.5 | 9.51M |
| December 12, 2025 | 2,086.5 | 2,130 | 2,130 | 2,134.5 | 2,070.5 | 12.36M |
| December 11, 2025 | 2,085 | 2,059.5 | 2,059.5 | 2,089 | 2,049 | 9.31M |
| December 10, 2025 | 2,050.5 | 2,062 | 2,062 | 2,071 | 2,040 | 8.8M |
| December 09, 2025 | 2,050.5 | 2,036 | 2,036 | 2,084 | 2,030.5 | 15.64M |
| December 08, 2025 | 1,975 | 1,990 | 1,990 | 1,990 | 1,952 | 7.24M |
| December 05, 2025 | 1,963 | 1,959.5 | 1,959.5 | 1,966 | 1,941 | 5.45M |
| December 04, 2025 | 1,898 | 1,964.5 | 1,964.5 | 1,977 | 1,895 | 9.72M |
| December 03, 2025 | 1,934 | 1,909.5 | 1,909.5 | 1,935 | 1,899 | 5.45M |
| December 02, 2025 | 1,954 | 1,933.5 | 1,933.5 | 1,978 | 1,927.5 | 10.65M |
| December 01, 2025 | 1,896 | 1,925 | 1,925 | 1,954.5 | 1,893 | 10.24M |
| November 28, 2025 | 1,870 | 1,877.5 | 1,877.5 | 1,889.5 | 1,862.5 | 6.86M |
| November 27, 2025 | 1,867 | 1,880 | 1,880 | 1,896.5 | 1,862 | 6.46M |
| November 26, 2025 | 1,815 | 1,867.5 | 1,867.5 | 1,872 | 1,804 | 10.81M |
| November 25, 2025 | 1,814 | 1,787 | 1,787 | 1,816 | 1,776 | 7.92M |
| November 21, 2025 | 1,752 | 1,764.5 | 1,764.5 | 1,772.5 | 1,744 | 8.92M |