3,950.00
+25(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,905 | 3,950 | 3,950 | 3,980 | 3,900 | 26,200 |
| February 19, 2026 | 3,930 | 3,925 | 3,925 | 3,945 | 3,900 | 29,600 |
| February 18, 2026 | 3,990 | 3,950 | 3,950 | 4,005 | 3,930 | 24,000 |
| February 17, 2026 | 4,040 | 3,990 | 3,990 | 4,040 | 3,980 | 28,600 |
| February 16, 2026 | 4,015 | 4,040 | 4,040 | 4,085 | 4,000 | 25,000 |
| February 13, 2026 | 4,200 | 4,085 | 4,085 | 4,225 | 4,020 | 33,900 |
| February 12, 2026 | 4,320 | 4,250 | 4,250 | 4,320 | 4,235 | 31,100 |
| February 10, 2026 | 4,345 | 4,320 | 4,320 | 4,345 | 4,280 | 23,200 |
| February 09, 2026 | 4,300 | 4,300 | 4,300 | 4,395 | 4,260 | 30,600 |
| February 06, 2026 | 4,265 | 4,260 | 4,260 | 4,270 | 4,225 | 23,000 |
| February 05, 2026 | 4,250 | 4,250 | 4,250 | 4,310 | 4,220 | 48,000 |
| February 04, 2026 | 4,170 | 4,190 | 4,190 | 4,240 | 4,155 | 34,400 |
| February 03, 2026 | 4,220 | 4,210 | 4,210 | 4,285 | 4,190 | 39,000 |
| February 02, 2026 | 4,295 | 4,205 | 4,205 | 4,330 | 4,175 | 37,200 |
| January 30, 2026 | 4,160 | 4,240 | 4,240 | 4,270 | 4,155 | 38,200 |
| January 29, 2026 | 4,170 | 4,185 | 4,185 | 4,215 | 4,135 | 115,100 |
| January 28, 2026 | 4,210 | 4,165 | 4,165 | 4,215 | 4,130 | 29,100 |
| January 27, 2026 | 4,270 | 4,255 | 4,255 | 4,275 | 4,215 | 25,100 |
| January 26, 2026 | 4,315 | 4,270 | 4,270 | 4,335 | 4,260 | 29,100 |
| January 23, 2026 | 4,430 | 4,350 | 4,350 | 4,430 | 4,345 | 22,100 |
| January 22, 2026 | 4,385 | 4,395 | 4,395 | 4,425 | 4,355 | 37,300 |
| January 21, 2026 | 4,400 | 4,385 | 4,385 | 4,435 | 4,365 | 24,800 |
| January 20, 2026 | 4,435 | 4,430 | 4,430 | 4,485 | 4,425 | 18,200 |
| January 19, 2026 | 4,535 | 4,495 | 4,495 | 4,575 | 4,480 | 30,900 |
| January 16, 2026 | 4,415 | 4,535 | 4,535 | 4,560 | 4,325 | 60,300 |
| January 15, 2026 | 4,450 | 4,425 | 4,425 | 4,485 | 4,420 | 23,900 |
| January 14, 2026 | 4,535 | 4,465 | 4,465 | 4,555 | 4,460 | 31,500 |
| January 13, 2026 | 4,620 | 4,545 | 4,545 | 4,625 | 4,530 | 35,000 |
| January 09, 2026 | 4,580 | 4,600 | 4,600 | 4,625 | 4,570 | 24,100 |
| January 08, 2026 | 4,660 | 4,540 | 4,540 | 4,680 | 4,510 | 38,400 |
| January 07, 2026 | 4,725 | 4,690 | 4,690 | 4,775 | 4,690 | 23,300 |
| January 06, 2026 | 4,730 | 4,745 | 4,745 | 4,790 | 4,700 | 32,500 |
| January 05, 2026 | 4,715 | 4,680 | 4,680 | 4,765 | 4,660 | 23,800 |
| December 30, 2025 | 4,780 | 4,710 | 4,710 | 4,795 | 4,665 | 27,000 |
| December 29, 2025 | 4,580 | 4,740 | 4,740 | 4,740 | 4,565 | 52,100 |
| December 26, 2025 | 4,520 | 4,555 | 4,555 | 4,585 | 4,495 | 27,700 |
| December 25, 2025 | 4,615 | 4,485 | 4,485 | 4,635 | 4,445 | 41,600 |
| December 24, 2025 | 4,625 | 4,585 | 4,585 | 4,650 | 4,580 | 25,600 |
| December 23, 2025 | 4,495 | 4,625 | 4,625 | 4,630 | 4,495 | 38,400 |
| December 22, 2025 | 4,590 | 4,495 | 4,495 | 4,590 | 4,490 | 22,200 |
| December 19, 2025 | 4,570 | 4,590 | 4,590 | 4,620 | 4,565 | 7,600 |
| December 18, 2025 | 4,580 | 4,590 | 4,590 | 4,625 | 4,550 | 22,000 |
| December 17, 2025 | 4,600 | 4,580 | 4,580 | 4,610 | 4,550 | 20,200 |
| December 16, 2025 | 4,625 | 4,605 | 4,605 | 4,625 | 4,560 | 22,300 |
| December 15, 2025 | 4,550 | 4,605 | 4,605 | 4,625 | 4,550 | 21,000 |
| December 12, 2025 | 4,600 | 4,570 | 4,570 | 4,605 | 4,560 | 23,700 |
| December 11, 2025 | 4,580 | 4,510 | 4,510 | 4,610 | 4,505 | 20,700 |
| December 10, 2025 | 4,495 | 4,570 | 4,570 | 4,600 | 4,485 | 20,400 |
| December 09, 2025 | 4,455 | 4,495 | 4,495 | 4,545 | 4,445 | 33,100 |
| December 08, 2025 | 4,385 | 4,460 | 4,460 | 4,600 | 4,385 | 41,500 |
| December 05, 2025 | 4,405 | 4,415 | 4,415 | 4,430 | 4,365 | 13,800 |
| December 04, 2025 | 4,355 | 4,405 | 4,405 | 4,410 | 4,355 | 15,600 |
| December 03, 2025 | 4,395 | 4,365 | 4,365 | 4,440 | 4,325 | 23,800 |
| December 02, 2025 | 4,450 | 4,430 | 4,430 | 4,450 | 4,335 | 20,600 |
| December 01, 2025 | 4,440 | 4,425 | 4,425 | 4,465 | 4,400 | 23,700 |
| November 28, 2025 | 4,425 | 4,440 | 4,440 | 4,450 | 4,390 | 20,700 |
| November 27, 2025 | 4,610 | 4,430 | 4,430 | 4,620 | 4,410 | 45,600 |
| November 26, 2025 | 4,635 | 4,690 | 4,690 | 4,700 | 4,600 | 46,000 |
| November 25, 2025 | 4,555 | 4,570 | 4,570 | 4,620 | 4,505 | 38,000 |
| November 21, 2025 | 4,385 | 4,565 | 4,565 | 4,600 | 4,385 | 39,600 |