4,419.00
+54(+1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,328 | 4,419 | 4,419 | 4,460 | 4,320 | 782,900 |
| February 19, 2026 | 4,254 | 4,365 | 4,365 | 4,374 | 4,249 | 352,100 |
| February 18, 2026 | 4,214 | 4,242 | 4,242 | 4,265 | 4,203 | 423,400 |
| February 17, 2026 | 4,205 | 4,161 | 4,161 | 4,284 | 4,161 | 301,200 |
| February 16, 2026 | 4,284 | 4,207 | 4,207 | 4,304 | 4,179 | 434,600 |
| February 13, 2026 | 4,416 | 4,308 | 4,308 | 4,479 | 4,284 | 821,700 |
| February 12, 2026 | 4,299 | 4,486 | 4,486 | 4,486 | 4,286 | 655,100 |
| February 10, 2026 | 4,280 | 4,307 | 4,307 | 4,353 | 4,220 | 747,300 |
| February 09, 2026 | 4,299 | 4,305 | 4,305 | 4,339 | 4,231 | 573,400 |
| February 06, 2026 | 4,046 | 4,159 | 4,159 | 4,159 | 4,011 | 435,700 |
| February 05, 2026 | 4,010 | 4,106 | 4,106 | 4,129 | 3,995 | 852,100 |
| February 04, 2026 | 3,934 | 3,967 | 3,967 | 3,978 | 3,883 | 440,100 |
| February 03, 2026 | 3,800 | 3,895 | 3,895 | 3,895 | 3,774 | 518,300 |
| February 02, 2026 | 3,799 | 3,695 | 3,695 | 3,800 | 3,690 | 608,000 |
| January 30, 2026 | 3,720 | 3,730 | 3,730 | 3,752 | 3,678 | 542,900 |
| January 29, 2026 | 3,622 | 3,709 | 3,709 | 3,718 | 3,608 | 820,800 |
| January 28, 2026 | 3,602 | 3,607 | 3,607 | 3,640 | 3,568 | 574,800 |
| January 27, 2026 | 3,585 | 3,625 | 3,625 | 3,625 | 3,545 | 610,400 |
| January 26, 2026 | 3,637 | 3,608 | 3,608 | 3,671 | 3,596 | 430,500 |
| January 23, 2026 | 3,632 | 3,707 | 3,707 | 3,734 | 3,628 | 526,700 |
| January 22, 2026 | 3,617 | 3,628 | 3,628 | 3,745 | 3,573 | 446,700 |
| January 21, 2026 | 3,525 | 3,562 | 3,562 | 3,573 | 3,497 | 508,700 |
| January 20, 2026 | 3,654 | 3,618 | 3,618 | 3,664 | 3,586 | 496,500 |
| January 19, 2026 | 3,683 | 3,664 | 3,664 | 3,684 | 3,611 | 497,200 |
| January 16, 2026 | 3,650 | 3,710 | 3,710 | 3,722 | 3,645 | 594,100 |
| January 15, 2026 | 3,580 | 3,645 | 3,645 | 3,654 | 3,572 | 432,400 |
| January 14, 2026 | 3,564 | 3,563 | 3,563 | 3,580 | 3,488 | 421,500 |
| January 13, 2026 | 3,590 | 3,559 | 3,559 | 3,595 | 3,503 | 728,100 |
| January 09, 2026 | 3,407 | 3,409 | 3,409 | 3,434 | 3,390 | 391,000 |
| January 08, 2026 | 3,371 | 3,354 | 3,354 | 3,400 | 3,354 | 433,100 |
| January 07, 2026 | 3,341 | 3,371 | 3,371 | 3,388 | 3,333 | 592,200 |
| January 06, 2026 | 3,346 | 3,383 | 3,383 | 3,383 | 3,332 | 811,800 |
| January 05, 2026 | 3,211 | 3,315 | 3,315 | 3,333 | 3,200 | 893,800 |
| December 30, 2025 | 3,208 | 3,211 | 3,211 | 3,267 | 3,201 | 396,100 |
| December 29, 2025 | 3,144 | 3,211 | 3,211 | 3,221 | 3,144 | 275,300 |
| December 26, 2025 | 3,177 | 3,144 | 3,144 | 3,191 | 3,134 | 304,700 |
| December 25, 2025 | 3,205 | 3,170 | 3,170 | 3,205 | 3,153 | 201,300 |
| December 24, 2025 | 3,210 | 3,187 | 3,187 | 3,224 | 3,170 | 443,900 |
| December 23, 2025 | 3,197 | 3,198 | 3,198 | 3,237 | 3,164 | 798,700 |
| December 22, 2025 | 3,201 | 3,204 | 3,204 | 3,248 | 3,175 | 829,600 |
| December 19, 2025 | 3,095 | 3,166 | 3,166 | 3,176 | 3,080 | 1.15M |
| December 18, 2025 | 3,032 | 3,040 | 3,040 | 3,056 | 3,000 | 436,000 |
| December 17, 2025 | 3,060 | 3,058 | 3,058 | 3,068 | 2,998 | 403,300 |
| December 16, 2025 | 3,100 | 3,057 | 3,057 | 3,134 | 3,042 | 575,000 |
| December 15, 2025 | 3,015 | 3,100 | 3,100 | 3,104 | 3,015 | 530,400 |
| December 12, 2025 | 2,983 | 3,010 | 3,010 | 3,025 | 2,961.5 | 439,000 |
| December 11, 2025 | 3,005 | 2,933 | 2,933 | 3,010 | 2,933 | 428,600 |
| December 10, 2025 | 3,000 | 2,955 | 2,955 | 3,006 | 2,955 | 660,300 |
| December 09, 2025 | 2,981 | 3,004 | 3,004 | 3,004 | 2,980 | 335,200 |
| December 08, 2025 | 3,023 | 2,990.5 | 2,990.5 | 3,031 | 2,961 | 465,900 |
| December 05, 2025 | 3,041 | 3,020 | 3,020 | 3,057 | 3,004 | 440,600 |
| December 04, 2025 | 3,015 | 3,065 | 3,065 | 3,073 | 2,998 | 342,200 |
| December 03, 2025 | 3,080 | 3,010 | 3,010 | 3,081 | 2,978.5 | 542,200 |
| December 02, 2025 | 3,086 | 3,080 | 3,080 | 3,133 | 3,050 | 973,400 |
| December 01, 2025 | 3,014 | 3,029 | 3,029 | 3,069 | 2,995 | 947,700 |
| November 28, 2025 | 2,967.5 | 2,965 | 2,965 | 2,989.5 | 2,956.5 | 421,000 |
| November 27, 2025 | 2,939.5 | 2,956 | 2,956 | 2,987 | 2,932.5 | 418,900 |
| November 26, 2025 | 2,914 | 2,899.5 | 2,899.5 | 2,931 | 2,899 | 561,000 |
| November 25, 2025 | 2,892.5 | 2,894.5 | 2,894.5 | 2,960 | 2,887.5 | 657,800 |
| November 21, 2025 | 2,822.5 | 2,872 | 2,872 | 2,893 | 2,819.5 | 683,100 |