3,870.00
-25(-0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,905 | 3,870 | 3,870 | 3,905 | 3,850 | 21,500 |
| February 19, 2026 | 3,880 | 3,895 | 3,895 | 3,900 | 3,855 | 21,700 |
| February 18, 2026 | 3,840 | 3,865 | 3,865 | 3,870 | 3,835 | 19,400 |
| February 17, 2026 | 3,830 | 3,860 | 3,860 | 3,870 | 3,810 | 27,600 |
| February 16, 2026 | 3,760 | 3,830 | 3,830 | 3,850 | 3,750 | 46,400 |
| February 13, 2026 | 3,865 | 3,750 | 3,750 | 3,880 | 3,710 | 79,600 |
| February 12, 2026 | 3,875 | 3,885 | 3,885 | 3,900 | 3,855 | 38,100 |
| February 10, 2026 | 3,775 | 3,875 | 3,875 | 3,875 | 3,775 | 34,600 |
| February 09, 2026 | 3,810 | 3,775 | 3,775 | 3,820 | 3,760 | 45,900 |
| February 06, 2026 | 3,700 | 3,745 | 3,745 | 3,760 | 3,675 | 46,800 |
| February 05, 2026 | 3,745 | 3,710 | 3,710 | 3,760 | 3,705 | 32,000 |
| February 04, 2026 | 3,685 | 3,710 | 3,710 | 3,740 | 3,685 | 32,500 |
| February 03, 2026 | 3,680 | 3,700 | 3,700 | 3,715 | 3,665 | 31,300 |
| February 02, 2026 | 3,695 | 3,630 | 3,630 | 3,725 | 3,630 | 36,200 |
| January 30, 2026 | 3,630 | 3,685 | 3,685 | 3,695 | 3,620 | 33,100 |
| January 29, 2026 | 3,630 | 3,620 | 3,620 | 3,640 | 3,590 | 51,100 |
| January 28, 2026 | 3,635 | 3,630 | 3,630 | 3,645 | 3,610 | 27,000 |
| January 27, 2026 | 3,640 | 3,655 | 3,655 | 3,675 | 3,610 | 30,700 |
| January 26, 2026 | 3,730 | 3,630 | 3,630 | 3,730 | 3,630 | 59,100 |
| January 23, 2026 | 3,785 | 3,760 | 3,760 | 3,805 | 3,755 | 26,400 |
| January 22, 2026 | 3,710 | 3,780 | 3,780 | 3,800 | 3,710 | 36,500 |
| January 21, 2026 | 3,695 | 3,700 | 3,700 | 3,715 | 3,635 | 36,500 |
| January 20, 2026 | 3,760 | 3,705 | 3,705 | 3,760 | 3,700 | 30,200 |
| January 19, 2026 | 3,820 | 3,760 | 3,760 | 3,820 | 3,710 | 51,900 |
| January 16, 2026 | 3,815 | 3,815 | 3,815 | 3,830 | 3,805 | 25,300 |
| January 15, 2026 | 3,785 | 3,815 | 3,815 | 3,815 | 3,755 | 32,800 |
| January 14, 2026 | 3,765 | 3,800 | 3,800 | 3,815 | 3,765 | 29,500 |
| January 13, 2026 | 3,785 | 3,760 | 3,760 | 3,795 | 3,745 | 37,200 |
| January 09, 2026 | 3,720 | 3,730 | 3,730 | 3,745 | 3,705 | 26,500 |
| January 08, 2026 | 3,715 | 3,700 | 3,700 | 3,760 | 3,700 | 27,300 |
| January 07, 2026 | 3,715 | 3,740 | 3,740 | 3,770 | 3,700 | 22,900 |
| January 06, 2026 | 3,680 | 3,715 | 3,715 | 3,730 | 3,660 | 37,300 |
| January 05, 2026 | 3,735 | 3,685 | 3,685 | 3,745 | 3,665 | 40,000 |
| December 30, 2025 | 3,695 | 3,705 | 3,705 | 3,715 | 3,675 | 40,500 |
| December 29, 2025 | 3,665 | 3,710 | 3,710 | 3,710 | 3,655 | 49,900 |
| December 26, 2025 | 3,640 | 3,640 | 3,640 | 3,645 | 3,610 | 18,600 |
| December 25, 2025 | 3,610 | 3,615 | 3,615 | 3,635 | 3,610 | 11,300 |
| December 24, 2025 | 3,635 | 3,610 | 3,610 | 3,665 | 3,605 | 24,500 |
| December 23, 2025 | 3,625 | 3,650 | 3,650 | 3,665 | 3,620 | 27,900 |
| December 22, 2025 | 3,550 | 3,615 | 3,615 | 3,625 | 3,550 | 33,900 |
| December 19, 2025 | 3,530 | 3,535 | 3,535 | 3,580 | 3,530 | 13,900 |
| December 18, 2025 | 3,510 | 3,535 | 3,535 | 3,545 | 3,495 | 23,100 |
| December 17, 2025 | 3,520 | 3,510 | 3,510 | 3,540 | 3,490 | 21,100 |
| December 16, 2025 | 3,590 | 3,530 | 3,530 | 3,590 | 3,525 | 31,100 |
| December 15, 2025 | 3,595 | 3,610 | 3,610 | 3,620 | 3,570 | 26,100 |
| December 12, 2025 | 3,605 | 3,615 | 3,615 | 3,635 | 3,585 | 25,300 |
| December 11, 2025 | 3,625 | 3,570 | 3,570 | 3,640 | 3,560 | 23,000 |
| December 10, 2025 | 3,570 | 3,630 | 3,630 | 3,645 | 3,570 | 23,000 |
| December 09, 2025 | 3,585 | 3,570 | 3,570 | 3,590 | 3,545 | 16,300 |
| December 08, 2025 | 3,565 | 3,585 | 3,585 | 3,610 | 3,565 | 14,200 |
| December 05, 2025 | 3,590 | 3,575 | 3,575 | 3,605 | 3,560 | 23,800 |
| December 04, 2025 | 3,545 | 3,590 | 3,590 | 3,595 | 3,525 | 20,800 |
| December 03, 2025 | 3,550 | 3,550 | 3,550 | 3,565 | 3,535 | 18,900 |
| December 02, 2025 | 3,575 | 3,550 | 3,550 | 3,575 | 3,535 | 40,900 |
| December 01, 2025 | 3,615 | 3,570 | 3,570 | 3,620 | 3,560 | 27,000 |
| November 28, 2025 | 3,570 | 3,605 | 3,605 | 3,615 | 3,565 | 22,800 |
| November 27, 2025 | 3,520 | 3,550 | 3,550 | 3,565 | 3,520 | 21,600 |
| November 26, 2025 | 3,475 | 3,510 | 3,510 | 3,510 | 3,470 | 19,300 |
| November 25, 2025 | 3,455 | 3,455 | 3,455 | 3,495 | 3,450 | 29,900 |
| November 21, 2025 | 3,380 | 3,450 | 3,450 | 3,460 | 3,380 | 25,900 |