4,810.00
+34(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,807 | 4,810 | 4,810 | 4,964 | 4,763 | 5.03M |
| February 19, 2026 | 4,739 | 4,776 | 4,776 | 4,824 | 4,681 | 4.28M |
| February 18, 2026 | 4,602 | 4,669 | 4,669 | 4,693 | 4,542 | 3.68M |
| February 17, 2026 | 4,543 | 4,621 | 4,621 | 4,727 | 4,536 | 4.79M |
| February 16, 2026 | 4,703 | 4,473 | 4,473 | 4,788 | 4,341 | 8.1M |
| February 13, 2026 | 4,061 | 4,396 | 4,396 | 4,576 | 3,955 | 22.24M |
| February 12, 2026 | 4,059 | 4,052 | 4,052 | 4,101 | 4,002 | 3.37M |
| February 10, 2026 | 3,950 | 3,989 | 3,989 | 4,020 | 3,925 | 3.01M |
| February 09, 2026 | 3,874 | 3,899 | 3,899 | 3,946 | 3,832 | 3.78M |
| February 06, 2026 | 3,730 | 3,747 | 3,747 | 3,762 | 3,678 | 2.86M |
| February 05, 2026 | 3,843 | 3,800 | 3,800 | 3,893 | 3,800 | 2.52M |
| February 04, 2026 | 3,788 | 3,821 | 3,821 | 3,821 | 3,759 | 1.8M |
| February 03, 2026 | 3,848 | 3,808 | 3,808 | 3,848 | 3,778 | 1.47M |
| February 02, 2026 | 3,824 | 3,793 | 3,793 | 3,824 | 3,738 | 2.85M |
| January 30, 2026 | 3,702 | 3,715 | 3,715 | 3,747 | 3,664 | 3.04M |
| January 29, 2026 | 3,717 | 3,724 | 3,724 | 3,750 | 3,683 | 2.54M |
| January 28, 2026 | 3,748 | 3,717 | 3,717 | 3,770 | 3,670 | 3.9M |
| January 27, 2026 | 3,914 | 3,858 | 3,858 | 3,936 | 3,852 | 2.92M |
| January 26, 2026 | 3,928 | 3,914 | 3,914 | 3,965 | 3,890 | 2.06M |
| January 23, 2026 | 4,073 | 3,989 | 3,989 | 4,078 | 3,958 | 2.18M |
| January 22, 2026 | 4,031 | 4,052 | 4,052 | 4,078 | 4,011 | 2.74M |
| January 21, 2026 | 3,965 | 3,984 | 3,984 | 4,039 | 3,960 | 2.57M |
| January 20, 2026 | 4,078 | 4,029 | 4,029 | 4,106 | 3,935 | 3.61M |
| January 19, 2026 | 4,104 | 4,136 | 4,136 | 4,170 | 4,078 | 2.53M |
| January 16, 2026 | 4,100 | 4,157 | 4,157 | 4,157 | 4,038 | 2.72M |
| January 15, 2026 | 4,111 | 4,133 | 4,133 | 4,180 | 4,064 | 2.72M |
| January 14, 2026 | 4,073 | 4,091 | 4,091 | 4,133 | 4,023 | 3.12M |
| January 13, 2026 | 4,182 | 4,038 | 4,038 | 4,188 | 4,002 | 3.83M |
| January 09, 2026 | 4,000 | 4,142 | 4,142 | 4,163 | 3,999 | 3.15M |
| January 08, 2026 | 4,020 | 4,000 | 4,000 | 4,076 | 3,990 | 2.84M |
| January 07, 2026 | 3,933 | 3,987 | 3,987 | 4,026 | 3,920 | 2.98M |
| January 06, 2026 | 3,912 | 3,974 | 3,974 | 3,975 | 3,895 | 2.95M |
| January 05, 2026 | 3,794 | 3,849 | 3,849 | 3,859 | 3,766 | 2.78M |
| December 30, 2025 | 3,810 | 3,755 | 3,755 | 3,828 | 3,755 | 2.14M |
| December 29, 2025 | 3,873 | 3,810 | 3,810 | 3,874 | 3,810 | 1.64M |
| December 26, 2025 | 3,869 | 3,882 | 3,882 | 3,901 | 3,859 | 1.55M |
| December 25, 2025 | 3,893 | 3,876 | 3,876 | 3,908 | 3,855 | 1.24M |
| December 24, 2025 | 3,925 | 3,890 | 3,890 | 3,952 | 3,890 | 1.38M |
| December 23, 2025 | 3,928 | 3,933 | 3,933 | 3,980 | 3,898 | 2.46M |
| December 22, 2025 | 3,900 | 3,950 | 3,950 | 3,954 | 3,893 | 3.27M |
| December 19, 2025 | 3,829 | 3,826 | 3,826 | 3,869 | 3,762 | 4.3M |
| December 18, 2025 | 3,845 | 3,830 | 3,830 | 3,886 | 3,802 | 2.16M |
| December 17, 2025 | 3,806 | 3,841 | 3,841 | 3,877 | 3,772 | 2.87M |
| December 16, 2025 | 3,894 | 3,781 | 3,781 | 3,899 | 3,781 | 2.81M |
| December 15, 2025 | 3,875 | 3,892 | 3,892 | 3,928 | 3,869 | 2.86M |
| December 12, 2025 | 3,783 | 3,906 | 3,906 | 3,925 | 3,767 | 4.6M |
| December 11, 2025 | 3,790 | 3,732 | 3,732 | 3,824 | 3,721 | 2.26M |
| December 10, 2025 | 3,708 | 3,745 | 3,745 | 3,764 | 3,700 | 2.51M |
| December 09, 2025 | 3,735 | 3,677 | 3,677 | 3,754 | 3,672 | 1.92M |
| December 08, 2025 | 3,711 | 3,730 | 3,730 | 3,732 | 3,695 | 1.65M |
| December 05, 2025 | 3,666 | 3,710 | 3,710 | 3,711 | 3,647 | 2.67M |
| December 04, 2025 | 3,707 | 3,713 | 3,713 | 3,715 | 3,679 | 2.25M |
| December 03, 2025 | 3,693 | 3,693 | 3,693 | 3,729 | 3,665 | 2.14M |
| December 02, 2025 | 3,710 | 3,682 | 3,682 | 3,731 | 3,680 | 2.53M |
| December 01, 2025 | 3,700 | 3,704 | 3,704 | 3,783 | 3,668 | 2.8M |
| November 28, 2025 | 3,830 | 3,741 | 3,741 | 3,855 | 3,727 | 3.16M |
| November 27, 2025 | 3,790 | 3,826 | 3,826 | 3,843 | 3,780 | 2.67M |
| November 26, 2025 | 3,700 | 3,779 | 3,779 | 3,779 | 3,679 | 3M |
| November 25, 2025 | 3,780 | 3,676 | 3,676 | 3,784 | 3,642 | 4.86M |
| November 21, 2025 | 3,600 | 3,744 | 3,744 | 3,748 | 3,594 | 4.86M |