5,270.00
-50(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,340 | 5,270 | 5,270 | 5,490 | 5,250 | 171,300 |
| February 19, 2026 | 5,230 | 5,320 | 5,320 | 5,320 | 5,090 | 201,700 |
| February 18, 2026 | 5,340 | 5,250 | 5,250 | 5,350 | 5,200 | 180,400 |
| February 17, 2026 | 5,200 | 5,270 | 5,270 | 5,390 | 5,070 | 253,700 |
| February 16, 2026 | 5,430 | 5,180 | 5,180 | 5,450 | 5,120 | 326,100 |
| February 13, 2026 | 5,020 | 5,380 | 5,380 | 5,630 | 4,985 | 811,900 |
| February 12, 2026 | 5,000 | 5,030 | 5,030 | 5,080 | 4,715 | 1.03M |
| February 10, 2026 | 4,240 | 4,400 | 4,400 | 4,425 | 4,240 | 148,900 |
| February 09, 2026 | 4,180 | 4,240 | 4,240 | 4,270 | 4,155 | 118,900 |
| February 06, 2026 | 4,285 | 4,175 | 4,175 | 4,295 | 4,130 | 156,700 |
| February 05, 2026 | 4,240 | 4,300 | 4,300 | 4,320 | 4,205 | 104,200 |
| February 04, 2026 | 4,165 | 4,245 | 4,245 | 4,250 | 4,150 | 94,800 |
| February 03, 2026 | 4,280 | 4,205 | 4,205 | 4,315 | 4,165 | 122,800 |
| February 02, 2026 | 4,235 | 4,280 | 4,280 | 4,325 | 4,225 | 89,800 |
| January 30, 2026 | 4,355 | 4,235 | 4,235 | 4,355 | 4,205 | 137,700 |
| January 29, 2026 | 4,380 | 4,385 | 4,385 | 4,435 | 4,335 | 88,000 |
| January 28, 2026 | 4,460 | 4,415 | 4,415 | 4,490 | 4,390 | 83,500 |
| January 27, 2026 | 4,480 | 4,475 | 4,475 | 4,505 | 4,340 | 151,600 |
| January 26, 2026 | 4,410 | 4,435 | 4,435 | 4,460 | 4,360 | 134,200 |
| January 23, 2026 | 4,305 | 4,340 | 4,340 | 4,395 | 4,305 | 116,800 |
| January 22, 2026 | 4,270 | 4,320 | 4,320 | 4,355 | 4,120 | 196,700 |
| January 21, 2026 | 4,290 | 4,310 | 4,310 | 4,330 | 4,270 | 135,000 |
| January 20, 2026 | 4,390 | 4,375 | 4,375 | 4,435 | 4,320 | 166,600 |
| January 19, 2026 | 4,350 | 4,320 | 4,320 | 4,355 | 4,260 | 133,400 |
| January 16, 2026 | 4,470 | 4,390 | 4,390 | 4,470 | 4,290 | 160,800 |
| January 15, 2026 | 4,400 | 4,470 | 4,470 | 4,470 | 4,365 | 126,700 |
| January 14, 2026 | 4,575 | 4,405 | 4,405 | 4,580 | 4,405 | 197,100 |
| January 13, 2026 | 4,800 | 4,570 | 4,570 | 4,800 | 4,570 | 227,800 |
| January 09, 2026 | 4,695 | 4,745 | 4,745 | 4,805 | 4,680 | 104,800 |
| January 08, 2026 | 4,730 | 4,695 | 4,695 | 4,765 | 4,645 | 150,700 |
| January 07, 2026 | 4,880 | 4,775 | 4,775 | 4,885 | 4,720 | 238,600 |
| January 06, 2026 | 4,960 | 4,945 | 4,945 | 5,050 | 4,905 | 202,200 |
| January 05, 2026 | 4,755 | 4,940 | 4,940 | 4,940 | 4,725 | 229,800 |
| December 30, 2025 | 4,780 | 4,730 | 4,730 | 4,800 | 4,700 | 141,300 |
| December 29, 2025 | 4,770 | 4,685 | 4,685 | 4,815 | 4,650 | 183,500 |
| December 26, 2025 | 4,680 | 4,775 | 4,775 | 4,820 | 4,655 | 203,500 |
| December 25, 2025 | 4,685 | 4,610 | 4,610 | 4,735 | 4,580 | 168,700 |
| December 24, 2025 | 4,700 | 4,690 | 4,690 | 4,785 | 4,675 | 146,000 |
| December 23, 2025 | 4,760 | 4,690 | 4,690 | 4,785 | 4,650 | 105,600 |
| December 22, 2025 | 4,810 | 4,770 | 4,770 | 4,825 | 4,670 | 119,200 |
| December 19, 2025 | 4,690 | 4,765 | 4,765 | 4,805 | 4,660 | 178,100 |
| December 18, 2025 | 4,700 | 4,690 | 4,690 | 4,755 | 4,650 | 91,400 |
| December 17, 2025 | 4,710 | 4,660 | 4,660 | 4,720 | 4,555 | 135,600 |
| December 16, 2025 | 4,930 | 4,765 | 4,765 | 4,950 | 4,765 | 171,200 |
| December 15, 2025 | 4,835 | 4,980 | 4,980 | 5,050 | 4,800 | 252,800 |
| December 12, 2025 | 4,710 | 4,765 | 4,765 | 4,890 | 4,710 | 188,300 |
| December 11, 2025 | 4,835 | 4,690 | 4,690 | 4,860 | 4,685 | 149,900 |
| December 10, 2025 | 4,875 | 4,850 | 4,850 | 4,925 | 4,810 | 167,500 |
| December 09, 2025 | 5,070 | 4,915 | 4,915 | 5,250 | 4,800 | 349,900 |
| December 08, 2025 | 4,935 | 5,070 | 5,070 | 5,140 | 4,930 | 489,000 |
| December 05, 2025 | 4,700 | 4,935 | 4,935 | 4,945 | 4,635 | 409,200 |
| December 04, 2025 | 4,695 | 4,640 | 4,640 | 4,830 | 4,590 | 268,200 |
| December 03, 2025 | 4,350 | 4,650 | 4,650 | 4,735 | 4,325 | 341,200 |
| December 02, 2025 | 4,400 | 4,405 | 4,405 | 4,545 | 4,345 | 283,600 |
| December 01, 2025 | 4,465 | 4,300 | 4,300 | 4,465 | 4,270 | 172,300 |
| November 28, 2025 | 4,600 | 4,535 | 4,535 | 4,680 | 4,495 | 184,300 |
| November 27, 2025 | 4,465 | 4,570 | 4,570 | 4,595 | 4,410 | 264,400 |
| November 26, 2025 | 4,220 | 4,490 | 4,490 | 4,495 | 4,150 | 475,400 |
| November 25, 2025 | 4,450 | 3,970 | 3,970 | 4,450 | 3,955 | 363,000 |
| November 21, 2025 | 4,280 | 4,430 | 4,430 | 4,470 | 4,210 | 283,000 |