3,535.00
-30(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,550 | 3,535 | 3,535 | 3,575 | 3,505 | 142,200 |
| February 19, 2026 | 3,560 | 3,565 | 3,565 | 3,580 | 3,530 | 54,100 |
| February 18, 2026 | 3,465 | 3,550 | 3,550 | 3,570 | 3,465 | 68,300 |
| February 17, 2026 | 3,470 | 3,465 | 3,465 | 3,490 | 3,435 | 42,100 |
| February 16, 2026 | 3,480 | 3,455 | 3,455 | 3,510 | 3,440 | 86,900 |
| February 13, 2026 | 3,525 | 3,420 | 3,420 | 3,525 | 3,390 | 77,400 |
| February 12, 2026 | 3,460 | 3,525 | 3,525 | 3,550 | 3,460 | 93,400 |
| February 10, 2026 | 3,420 | 3,440 | 3,440 | 3,450 | 3,405 | 61,200 |
| February 09, 2026 | 3,450 | 3,385 | 3,385 | 3,450 | 3,335 | 111,000 |
| February 06, 2026 | 3,215 | 3,380 | 3,380 | 3,465 | 3,195 | 240,100 |
| February 05, 2026 | 3,265 | 3,210 | 3,210 | 3,290 | 3,210 | 39,900 |
| February 04, 2026 | 3,180 | 3,230 | 3,230 | 3,245 | 3,180 | 58,500 |
| February 03, 2026 | 3,150 | 3,175 | 3,175 | 3,185 | 3,140 | 48,900 |
| February 02, 2026 | 3,140 | 3,115 | 3,115 | 3,180 | 3,105 | 62,700 |
| January 30, 2026 | 3,125 | 3,130 | 3,130 | 3,140 | 3,100 | 28,500 |
| January 29, 2026 | 3,100 | 3,120 | 3,120 | 3,140 | 3,045 | 45,200 |
| January 28, 2026 | 3,150 | 3,085 | 3,085 | 3,150 | 3,085 | 62,600 |
| January 27, 2026 | 3,170 | 3,150 | 3,150 | 3,200 | 3,125 | 55,200 |
| January 26, 2026 | 3,215 | 3,200 | 3,200 | 3,220 | 3,185 | 46,300 |
| January 23, 2026 | 3,315 | 3,265 | 3,265 | 3,315 | 3,250 | 33,800 |
| January 22, 2026 | 3,255 | 3,295 | 3,295 | 3,310 | 3,250 | 38,700 |
| January 21, 2026 | 3,230 | 3,235 | 3,235 | 3,250 | 3,195 | 49,600 |
| January 20, 2026 | 3,310 | 3,245 | 3,245 | 3,310 | 3,245 | 45,900 |
| January 19, 2026 | 3,365 | 3,315 | 3,315 | 3,365 | 3,255 | 35,600 |
| January 16, 2026 | 3,355 | 3,355 | 3,355 | 3,375 | 3,340 | 27,600 |
| January 15, 2026 | 3,335 | 3,350 | 3,350 | 3,360 | 3,320 | 38,900 |
| January 14, 2026 | 3,320 | 3,345 | 3,345 | 3,345 | 3,310 | 69,000 |
| January 13, 2026 | 3,300 | 3,300 | 3,300 | 3,325 | 3,280 | 45,600 |
| January 09, 2026 | 3,250 | 3,270 | 3,270 | 3,290 | 3,250 | 43,000 |
| January 08, 2026 | 3,260 | 3,260 | 3,260 | 3,265 | 3,235 | 39,800 |
| January 07, 2026 | 3,190 | 3,230 | 3,230 | 3,260 | 3,190 | 81,300 |
| January 06, 2026 | 3,190 | 3,205 | 3,205 | 3,220 | 3,185 | 63,900 |
| January 05, 2026 | 3,095 | 3,155 | 3,155 | 3,170 | 3,095 | 67,900 |
| December 30, 2025 | 3,120 | 3,095 | 3,095 | 3,120 | 3,095 | 26,300 |
| December 29, 2025 | 3,100 | 3,125 | 3,125 | 3,130 | 3,090 | 45,800 |
| December 26, 2025 | 3,085 | 3,110 | 3,110 | 3,110 | 3,075 | 35,100 |
| December 25, 2025 | 3,100 | 3,065 | 3,065 | 3,110 | 3,065 | 28,300 |
| December 24, 2025 | 3,110 | 3,085 | 3,085 | 3,115 | 3,055 | 51,600 |
| December 23, 2025 | 3,100 | 3,090 | 3,090 | 3,115 | 3,075 | 25,700 |
| December 22, 2025 | 3,065 | 3,100 | 3,100 | 3,110 | 3,050 | 47,900 |
| December 19, 2025 | 3,015 | 3,045 | 3,045 | 3,050 | 3,010 | 36,700 |
| December 18, 2025 | 2,992 | 3,015 | 3,015 | 3,015 | 2,972 | 24,400 |
| December 17, 2025 | 3,005 | 2,992 | 2,992 | 3,005 | 2,965 | 29,000 |
| December 16, 2025 | 3,030 | 2,994 | 2,994 | 3,030 | 2,980 | 33,200 |
| December 15, 2025 | 2,990 | 3,030 | 3,030 | 3,030 | 2,980 | 33,200 |
| December 12, 2025 | 2,974 | 3,000 | 3,000 | 3,000 | 2,955 | 54,800 |
| December 11, 2025 | 2,978 | 2,916 | 2,916 | 2,978 | 2,914 | 35,400 |
| December 10, 2025 | 2,943 | 2,955 | 2,955 | 2,972 | 2,943 | 30,500 |
| December 09, 2025 | 2,951 | 2,938 | 2,938 | 2,960 | 2,924 | 23,400 |
| December 08, 2025 | 2,918 | 2,951 | 2,951 | 2,952 | 2,910 | 46,200 |
| December 05, 2025 | 2,950 | 2,910 | 2,910 | 2,955 | 2,905 | 57,900 |
| December 04, 2025 | 2,956 | 2,964 | 2,964 | 2,964 | 2,935 | 38,400 |
| December 03, 2025 | 2,940 | 2,940 | 2,940 | 2,949 | 2,913 | 55,400 |
| December 02, 2025 | 3,015 | 2,944 | 2,944 | 3,015 | 2,933 | 67,400 |
| December 01, 2025 | 3,030 | 2,994 | 2,994 | 3,055 | 2,986 | 55,800 |
| November 28, 2025 | 2,980 | 3,020 | 3,020 | 3,025 | 2,967 | 76,500 |
| November 27, 2025 | 2,965 | 2,972 | 2,972 | 2,974 | 2,950 | 47,200 |
| November 26, 2025 | 2,930 | 2,961 | 2,961 | 2,961 | 2,929 | 61,400 |
| November 25, 2025 | 2,900 | 2,915 | 2,915 | 2,926 | 2,892 | 49,200 |
| November 21, 2025 | 2,827 | 2,890 | 2,890 | 2,895 | 2,821 | 52,000 |