3,750.00
-265(-6.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,945 | 3,750 | 3,750 | 3,945 | 3,750 | 325,900 |
| February 19, 2026 | 3,825 | 4,015 | 4,015 | 4,025 | 3,820 | 487,500 |
| February 18, 2026 | 3,720 | 3,845 | 3,845 | 3,860 | 3,675 | 358,100 |
| February 17, 2026 | 3,755 | 3,760 | 3,760 | 3,810 | 3,675 | 342,300 |
| February 16, 2026 | 3,660 | 3,760 | 3,760 | 3,760 | 3,630 | 559,100 |
| February 13, 2026 | 3,650 | 3,625 | 3,625 | 3,695 | 3,565 | 349,000 |
| February 12, 2026 | 3,635 | 3,605 | 3,605 | 3,765 | 3,530 | 1.01M |
| February 10, 2026 | 3,530 | 3,565 | 3,565 | 3,590 | 3,475 | 566,700 |
| February 09, 2026 | 3,410 | 3,460 | 3,460 | 3,540 | 3,390 | 531,600 |
| February 06, 2026 | 3,275 | 3,270 | 3,270 | 3,325 | 3,220 | 228,400 |
| February 05, 2026 | 3,300 | 3,305 | 3,305 | 3,305 | 3,250 | 148,000 |
| February 04, 2026 | 3,320 | 3,275 | 3,275 | 3,320 | 3,250 | 172,400 |
| February 03, 2026 | 3,330 | 3,320 | 3,320 | 3,370 | 3,310 | 249,900 |
| February 02, 2026 | 3,280 | 3,315 | 3,315 | 3,375 | 3,260 | 271,500 |
| January 30, 2026 | 3,235 | 3,255 | 3,255 | 3,285 | 3,230 | 123,100 |
| January 29, 2026 | 3,205 | 3,235 | 3,235 | 3,235 | 3,145 | 158,800 |
| January 28, 2026 | 3,270 | 3,205 | 3,205 | 3,270 | 3,180 | 187,400 |
| January 27, 2026 | 3,300 | 3,300 | 3,300 | 3,300 | 3,245 | 103,500 |
| January 26, 2026 | 3,330 | 3,280 | 3,280 | 3,340 | 3,265 | 159,700 |
| January 23, 2026 | 3,350 | 3,355 | 3,355 | 3,370 | 3,320 | 209,000 |
| January 22, 2026 | 3,400 | 3,350 | 3,350 | 3,410 | 3,310 | 312,100 |
| January 21, 2026 | 3,365 | 3,400 | 3,400 | 3,425 | 3,335 | 525,500 |
| January 20, 2026 | 3,370 | 3,360 | 3,360 | 3,420 | 3,345 | 229,800 |
| January 19, 2026 | 3,350 | 3,350 | 3,350 | 3,375 | 3,340 | 175,400 |
| January 16, 2026 | 3,355 | 3,350 | 3,350 | 3,375 | 3,315 | 252,000 |
| January 15, 2026 | 3,360 | 3,350 | 3,350 | 3,390 | 3,335 | 456,600 |
| January 14, 2026 | 3,350 | 3,335 | 3,335 | 3,385 | 3,320 | 289,600 |
| January 13, 2026 | 3,405 | 3,325 | 3,325 | 3,405 | 3,290 | 460,400 |
| January 09, 2026 | 3,430 | 3,405 | 3,405 | 3,430 | 3,330 | 316,400 |
| January 08, 2026 | 3,495 | 3,390 | 3,390 | 3,495 | 3,390 | 370,000 |
| January 07, 2026 | 3,465 | 3,480 | 3,480 | 3,480 | 3,415 | 176,100 |
| January 06, 2026 | 3,400 | 3,480 | 3,480 | 3,525 | 3,385 | 307,100 |
| January 05, 2026 | 3,365 | 3,365 | 3,365 | 3,405 | 3,340 | 301,900 |
| December 30, 2025 | 3,310 | 3,320 | 3,320 | 3,430 | 3,300 | 344,400 |
| December 29, 2025 | 3,245 | 3,290 | 3,290 | 3,310 | 3,225 | 137,500 |
| December 26, 2025 | 3,305 | 3,270 | 3,270 | 3,315 | 3,265 | 151,400 |
| December 25, 2025 | 3,225 | 3,290 | 3,290 | 3,290 | 3,200 | 154,600 |
| December 24, 2025 | 3,185 | 3,195 | 3,195 | 3,260 | 3,180 | 137,300 |
| December 23, 2025 | 3,140 | 3,185 | 3,185 | 3,200 | 3,140 | 152,400 |
| December 22, 2025 | 3,215 | 3,160 | 3,160 | 3,230 | 3,135 | 198,900 |
| December 19, 2025 | 3,165 | 3,215 | 3,215 | 3,215 | 3,145 | 345,900 |
| December 18, 2025 | 3,180 | 3,165 | 3,165 | 3,205 | 3,160 | 164,200 |
| December 17, 2025 | 3,230 | 3,185 | 3,185 | 3,275 | 3,155 | 275,200 |
| December 16, 2025 | 3,250 | 3,230 | 3,230 | 3,265 | 3,220 | 158,800 |
| December 15, 2025 | 3,195 | 3,240 | 3,240 | 3,260 | 3,195 | 186,400 |
| December 12, 2025 | 3,190 | 3,215 | 3,215 | 3,275 | 3,175 | 164,000 |
| December 11, 2025 | 3,250 | 3,205 | 3,205 | 3,275 | 3,185 | 240,300 |
| December 10, 2025 | 3,180 | 3,190 | 3,190 | 3,240 | 3,170 | 244,100 |
| December 09, 2025 | 3,270 | 3,185 | 3,185 | 3,295 | 3,150 | 360,200 |
| December 08, 2025 | 3,260 | 3,245 | 3,245 | 3,270 | 3,200 | 423,300 |
| December 05, 2025 | 3,305 | 3,230 | 3,230 | 3,315 | 3,170 | 535,000 |
| December 04, 2025 | 3,300 | 3,335 | 3,335 | 3,365 | 3,285 | 286,000 |
| December 03, 2025 | 3,310 | 3,330 | 3,330 | 3,350 | 3,260 | 450,500 |
| December 02, 2025 | 3,370 | 3,255 | 3,255 | 3,370 | 3,255 | 239,500 |
| December 01, 2025 | 3,435 | 3,305 | 3,305 | 3,455 | 3,305 | 347,700 |
| November 28, 2025 | 3,550 | 3,505 | 3,505 | 3,570 | 3,495 | 213,600 |
| November 27, 2025 | 3,600 | 3,565 | 3,565 | 3,630 | 3,540 | 188,200 |
| November 26, 2025 | 3,545 | 3,590 | 3,590 | 3,610 | 3,520 | 307,900 |
| November 25, 2025 | 3,555 | 3,530 | 3,530 | 3,605 | 3,490 | 390,100 |
| November 21, 2025 | 3,420 | 3,505 | 3,505 | 3,560 | 3,420 | 274,000 |