6,200.00
+280(+4.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,020 | 6,200 | 6,200 | 6,220 | 5,970 | 201,900 |
| February 19, 2026 | 5,950 | 5,920 | 5,920 | 6,000 | 5,860 | 101,700 |
| February 18, 2026 | 5,700 | 5,940 | 5,940 | 5,960 | 5,620 | 183,400 |
| February 17, 2026 | 5,570 | 5,510 | 5,510 | 5,710 | 5,450 | 179,000 |
| February 16, 2026 | 4,905 | 5,560 | 5,560 | 5,590 | 4,860 | 602,000 |
| February 13, 2026 | 5,080 | 5,230 | 5,230 | 5,290 | 5,050 | 361,100 |
| February 12, 2026 | 5,210 | 5,120 | 5,120 | 5,260 | 5,030 | 159,200 |
| February 10, 2026 | 5,030 | 5,210 | 5,210 | 5,240 | 5,030 | 89,900 |
| February 09, 2026 | 5,040 | 5,000 | 5,000 | 5,150 | 4,985 | 121,400 |
| February 06, 2026 | 4,960 | 4,950 | 4,950 | 4,970 | 4,850 | 96,200 |
| February 05, 2026 | 4,920 | 4,950 | 4,950 | 4,990 | 4,900 | 114,000 |
| February 04, 2026 | 4,915 | 4,900 | 4,900 | 4,980 | 4,850 | 94,200 |
| February 03, 2026 | 4,880 | 4,945 | 4,945 | 5,040 | 4,880 | 110,200 |
| February 02, 2026 | 4,840 | 4,850 | 4,850 | 4,935 | 4,805 | 99,600 |
| January 30, 2026 | 4,920 | 4,890 | 4,890 | 4,960 | 4,890 | 88,400 |
| January 29, 2026 | 4,905 | 4,935 | 4,935 | 4,980 | 4,830 | 114,700 |
| January 28, 2026 | 4,975 | 4,880 | 4,880 | 4,980 | 4,845 | 81,400 |
| January 27, 2026 | 5,030 | 5,020 | 5,020 | 5,060 | 4,925 | 74,600 |
| January 26, 2026 | 4,985 | 5,030 | 5,030 | 5,080 | 4,945 | 91,900 |
| January 23, 2026 | 4,840 | 4,985 | 4,985 | 5,010 | 4,820 | 139,100 |
| January 22, 2026 | 4,805 | 4,840 | 4,840 | 4,935 | 4,805 | 117,600 |
| January 21, 2026 | 4,790 | 4,875 | 4,875 | 4,920 | 4,740 | 94,600 |
| January 20, 2026 | 4,920 | 4,860 | 4,860 | 4,950 | 4,830 | 98,000 |
| January 19, 2026 | 5,010 | 4,950 | 4,950 | 5,050 | 4,900 | 117,600 |
| January 16, 2026 | 4,990 | 5,000 | 5,000 | 5,060 | 4,835 | 120,100 |
| January 15, 2026 | 4,950 | 5,020 | 5,020 | 5,080 | 4,920 | 116,600 |
| January 14, 2026 | 5,050 | 4,950 | 4,950 | 5,060 | 4,910 | 106,700 |
| January 13, 2026 | 5,150 | 5,070 | 5,070 | 5,220 | 5,020 | 176,200 |
| January 09, 2026 | 4,880 | 5,050 | 5,050 | 5,050 | 4,875 | 151,100 |
| January 08, 2026 | 4,800 | 4,845 | 4,845 | 4,920 | 4,770 | 110,500 |
| January 07, 2026 | 4,560 | 4,820 | 4,820 | 4,895 | 4,550 | 306,800 |
| January 06, 2026 | 4,905 | 4,770 | 4,770 | 4,920 | 4,760 | 192,100 |
| January 05, 2026 | 4,990 | 4,905 | 4,905 | 4,990 | 4,760 | 211,500 |
| December 30, 2025 | 4,835 | 4,850 | 4,850 | 4,900 | 4,785 | 133,100 |
| December 29, 2025 | 4,885 | 4,905 | 4,905 | 4,905 | 4,775 | 123,600 |
| December 26, 2025 | 4,800 | 4,850 | 4,850 | 4,920 | 4,785 | 145,900 |
| December 25, 2025 | 4,635 | 4,760 | 4,760 | 4,830 | 4,610 | 125,000 |
| December 24, 2025 | 4,735 | 4,640 | 4,640 | 4,735 | 4,620 | 89,600 |
| December 23, 2025 | 4,635 | 4,690 | 4,690 | 4,760 | 4,615 | 140,900 |
| December 22, 2025 | 4,650 | 4,630 | 4,630 | 4,680 | 4,485 | 214,200 |
| December 19, 2025 | 4,520 | 4,760 | 4,760 | 4,835 | 4,510 | 358,200 |
| December 18, 2025 | 4,375 | 4,515 | 4,515 | 4,600 | 4,290 | 258,000 |
| December 17, 2025 | 4,290 | 4,305 | 4,305 | 4,325 | 4,225 | 129,000 |
| December 16, 2025 | 4,400 | 4,220 | 4,220 | 4,425 | 4,220 | 175,600 |
| December 15, 2025 | 4,215 | 4,385 | 4,385 | 4,395 | 4,160 | 173,400 |
| December 12, 2025 | 4,070 | 4,225 | 4,225 | 4,330 | 4,070 | 160,400 |
| December 11, 2025 | 4,285 | 4,090 | 4,090 | 4,285 | 4,065 | 125,200 |
| December 10, 2025 | 4,180 | 4,235 | 4,235 | 4,270 | 4,150 | 100,000 |
| December 09, 2025 | 4,130 | 4,200 | 4,200 | 4,275 | 4,110 | 256,700 |
| December 08, 2025 | 4,015 | 4,060 | 4,060 | 4,090 | 4,000 | 158,200 |
| December 05, 2025 | 3,795 | 4,045 | 4,045 | 4,110 | 3,765 | 247,700 |
| December 04, 2025 | 3,915 | 3,965 | 3,965 | 4,050 | 3,890 | 189,500 |
| December 03, 2025 | 3,920 | 3,865 | 3,865 | 3,935 | 3,775 | 175,900 |
| December 02, 2025 | 3,980 | 3,925 | 3,925 | 3,990 | 3,900 | 143,400 |
| December 01, 2025 | 4,125 | 4,025 | 4,025 | 4,150 | 3,960 | 151,600 |
| November 28, 2025 | 4,210 | 4,195 | 4,195 | 4,230 | 4,120 | 114,000 |
| November 27, 2025 | 4,270 | 4,245 | 4,245 | 4,270 | 4,120 | 116,100 |
| November 26, 2025 | 4,165 | 4,260 | 4,260 | 4,325 | 4,135 | 214,900 |
| November 25, 2025 | 4,250 | 4,095 | 4,095 | 4,275 | 4,090 | 204,600 |
| November 21, 2025 | 4,015 | 4,200 | 4,200 | 4,230 | 3,985 | 178,000 |