2,785.00
+1(+0.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,793 | 2,785 | 2,785 | 2,813 | 2,771 | 284,900 |
| February 19, 2026 | 2,826 | 2,784 | 2,784 | 2,831 | 2,772 | 325,400 |
| February 18, 2026 | 2,821 | 2,855 | 2,855 | 2,869 | 2,810 | 313,400 |
| February 17, 2026 | 2,850 | 2,825 | 2,825 | 2,861 | 2,803 | 435,200 |
| February 16, 2026 | 2,932 | 2,920 | 2,920 | 2,943 | 2,882 | 270,100 |
| February 13, 2026 | 3,040 | 2,895 | 2,895 | 3,090 | 2,860 | 653,100 |
| February 12, 2026 | 3,380 | 3,095 | 3,095 | 3,480 | 2,912 | 1.02M |
| February 10, 2026 | 3,360 | 3,355 | 3,355 | 3,370 | 3,320 | 172,300 |
| February 09, 2026 | 3,335 | 3,340 | 3,340 | 3,365 | 3,310 | 170,100 |
| February 06, 2026 | 3,240 | 3,265 | 3,265 | 3,280 | 3,235 | 70,000 |
| February 05, 2026 | 3,280 | 3,250 | 3,250 | 3,285 | 3,245 | 66,800 |
| February 04, 2026 | 3,220 | 3,240 | 3,240 | 3,250 | 3,190 | 95,000 |
| February 03, 2026 | 3,180 | 3,205 | 3,205 | 3,230 | 3,170 | 83,500 |
| February 02, 2026 | 3,210 | 3,160 | 3,160 | 3,225 | 3,160 | 84,700 |
| January 30, 2026 | 3,165 | 3,195 | 3,195 | 3,215 | 3,135 | 99,300 |
| January 29, 2026 | 3,145 | 3,135 | 3,135 | 3,190 | 3,090 | 135,900 |
| January 28, 2026 | 3,190 | 3,170 | 3,170 | 3,190 | 3,155 | 86,100 |
| January 27, 2026 | 3,210 | 3,210 | 3,210 | 3,220 | 3,190 | 75,100 |
| January 26, 2026 | 3,240 | 3,210 | 3,210 | 3,240 | 3,195 | 82,900 |
| January 23, 2026 | 3,260 | 3,290 | 3,290 | 3,305 | 3,245 | 72,800 |
| January 22, 2026 | 3,215 | 3,255 | 3,255 | 3,280 | 3,210 | 88,200 |
| January 21, 2026 | 3,200 | 3,225 | 3,225 | 3,250 | 3,200 | 103,000 |
| January 20, 2026 | 3,225 | 3,235 | 3,235 | 3,250 | 3,200 | 57,500 |
| January 19, 2026 | 3,240 | 3,225 | 3,225 | 3,245 | 3,205 | 49,900 |
| January 16, 2026 | 3,205 | 3,230 | 3,230 | 3,230 | 3,175 | 66,800 |
| January 15, 2026 | 3,245 | 3,220 | 3,220 | 3,260 | 3,200 | 104,400 |
| January 14, 2026 | 3,175 | 3,240 | 3,240 | 3,255 | 3,175 | 113,500 |
| January 13, 2026 | 3,210 | 3,180 | 3,180 | 3,215 | 3,175 | 108,600 |
| January 09, 2026 | 3,280 | 3,195 | 3,195 | 3,280 | 3,190 | 83,700 |
| January 08, 2026 | 3,160 | 3,165 | 3,165 | 3,195 | 3,150 | 67,700 |
| January 07, 2026 | 3,170 | 3,170 | 3,170 | 3,175 | 3,150 | 64,900 |
| January 06, 2026 | 3,155 | 3,190 | 3,190 | 3,205 | 3,155 | 112,000 |
| January 05, 2026 | 3,140 | 3,155 | 3,155 | 3,185 | 3,120 | 69,800 |
| December 30, 2025 | 3,125 | 3,135 | 3,135 | 3,155 | 3,115 | 63,100 |
| December 29, 2025 | 3,125 | 3,135 | 3,135 | 3,140 | 3,100 | 66,300 |
| December 26, 2025 | 3,155 | 3,120 | 3,120 | 3,180 | 3,105 | 64,700 |
| December 25, 2025 | 3,130 | 3,140 | 3,140 | 3,150 | 3,105 | 61,700 |
| December 24, 2025 | 3,115 | 3,125 | 3,125 | 3,140 | 3,095 | 53,000 |
| December 23, 2025 | 3,095 | 3,105 | 3,105 | 3,115 | 3,090 | 55,200 |
| December 22, 2025 | 3,110 | 3,095 | 3,095 | 3,140 | 3,090 | 64,600 |
| December 19, 2025 | 3,020 | 3,075 | 3,075 | 3,090 | 3,015 | 124,600 |
| December 18, 2025 | 3,035 | 3,065 | 3,065 | 3,065 | 3,020 | 99,900 |
| December 17, 2025 | 3,060 | 3,035 | 3,035 | 3,060 | 3,015 | 49,600 |
| December 16, 2025 | 3,085 | 3,060 | 3,060 | 3,090 | 3,050 | 53,300 |
| December 15, 2025 | 3,055 | 3,080 | 3,080 | 3,095 | 3,040 | 99,600 |
| December 12, 2025 | 3,030 | 3,070 | 3,070 | 3,080 | 3,030 | 109,500 |
| December 11, 2025 | 3,055 | 3,015 | 3,015 | 3,060 | 3,010 | 62,200 |
| December 10, 2025 | 3,035 | 3,025 | 3,025 | 3,050 | 3,010 | 81,500 |
| December 09, 2025 | 3,020 | 3,010 | 3,010 | 3,035 | 2,980 | 136,700 |
| December 08, 2025 | 3,060 | 3,035 | 3,035 | 3,065 | 3,020 | 83,800 |
| December 05, 2025 | 3,065 | 3,060 | 3,060 | 3,080 | 3,050 | 57,600 |
| December 04, 2025 | 3,140 | 3,075 | 3,075 | 3,140 | 3,055 | 81,200 |
| December 03, 2025 | 3,135 | 3,120 | 3,120 | 3,155 | 3,110 | 111,600 |
| December 02, 2025 | 3,135 | 3,140 | 3,140 | 3,140 | 3,110 | 60,500 |
| December 01, 2025 | 3,155 | 3,135 | 3,135 | 3,160 | 3,125 | 66,700 |
| November 28, 2025 | 3,125 | 3,175 | 3,175 | 3,190 | 3,120 | 142,500 |
| November 27, 2025 | 3,125 | 3,120 | 3,120 | 3,150 | 3,110 | 114,900 |
| November 26, 2025 | 3,000 | 3,085 | 3,085 | 3,100 | 2,982 | 172,100 |
| November 25, 2025 | 2,976 | 2,993 | 2,993 | 2,993 | 2,970 | 105,300 |
| November 21, 2025 | 2,940 | 2,976 | 2,976 | 2,986 | 2,940 | 151,100 |