3,650.00
+35(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,615 | 3,650 | 3,650 | 3,665 | 3,595 | 52,700 |
| February 19, 2026 | 3,605 | 3,615 | 3,615 | 3,650 | 3,605 | 51,100 |
| February 18, 2026 | 3,625 | 3,620 | 3,620 | 3,655 | 3,615 | 53,100 |
| February 17, 2026 | 3,630 | 3,595 | 3,595 | 3,645 | 3,585 | 61,100 |
| February 16, 2026 | 3,670 | 3,615 | 3,615 | 3,680 | 3,590 | 101,800 |
| February 13, 2026 | 3,710 | 3,650 | 3,650 | 3,730 | 3,615 | 98,300 |
| February 12, 2026 | 3,615 | 3,685 | 3,685 | 3,720 | 3,595 | 109,600 |
| February 10, 2026 | 3,550 | 3,625 | 3,625 | 3,640 | 3,550 | 64,300 |
| February 09, 2026 | 3,560 | 3,550 | 3,550 | 3,580 | 3,530 | 47,900 |
| February 06, 2026 | 3,485 | 3,490 | 3,490 | 3,530 | 3,470 | 42,800 |
| February 05, 2026 | 3,500 | 3,500 | 3,500 | 3,510 | 3,460 | 65,800 |
| February 04, 2026 | 3,460 | 3,470 | 3,470 | 3,495 | 3,440 | 79,200 |
| February 03, 2026 | 3,340 | 3,465 | 3,465 | 3,475 | 3,340 | 121,500 |
| February 02, 2026 | 3,435 | 3,330 | 3,330 | 3,435 | 3,315 | 110,400 |
| January 30, 2026 | 3,440 | 3,405 | 3,405 | 3,440 | 3,375 | 60,800 |
| January 29, 2026 | 3,415 | 3,405 | 3,405 | 3,455 | 3,385 | 79,300 |
| January 28, 2026 | 3,435 | 3,415 | 3,415 | 3,440 | 3,380 | 73,400 |
| January 27, 2026 | 3,445 | 3,475 | 3,475 | 3,475 | 3,425 | 56,400 |
| January 26, 2026 | 3,475 | 3,460 | 3,460 | 3,515 | 3,455 | 51,000 |
| January 23, 2026 | 3,540 | 3,545 | 3,545 | 3,545 | 3,510 | 50,400 |
| January 22, 2026 | 3,520 | 3,510 | 3,510 | 3,540 | 3,490 | 58,600 |
| January 21, 2026 | 3,475 | 3,490 | 3,490 | 3,500 | 3,465 | 50,700 |
| January 20, 2026 | 3,505 | 3,500 | 3,500 | 3,520 | 3,490 | 54,000 |
| January 19, 2026 | 3,510 | 3,500 | 3,500 | 3,535 | 3,485 | 57,000 |
| January 16, 2026 | 3,440 | 3,495 | 3,495 | 3,515 | 3,440 | 49,800 |
| January 15, 2026 | 3,400 | 3,440 | 3,440 | 3,445 | 3,400 | 38,300 |
| January 14, 2026 | 3,370 | 3,410 | 3,410 | 3,435 | 3,370 | 73,700 |
| January 13, 2026 | 3,425 | 3,350 | 3,350 | 3,560 | 3,350 | 175,100 |
| January 09, 2026 | 3,300 | 3,240 | 3,240 | 3,305 | 3,240 | 51,600 |
| January 08, 2026 | 3,305 | 3,270 | 3,270 | 3,325 | 3,255 | 50,800 |
| January 07, 2026 | 3,290 | 3,320 | 3,320 | 3,340 | 3,290 | 40,900 |
| January 06, 2026 | 3,300 | 3,320 | 3,320 | 3,355 | 3,290 | 71,300 |
| January 05, 2026 | 3,265 | 3,270 | 3,270 | 3,300 | 3,260 | 38,100 |
| December 30, 2025 | 3,310 | 3,265 | 3,265 | 3,330 | 3,260 | 38,000 |
| December 29, 2025 | 3,280 | 3,315 | 3,315 | 3,315 | 3,270 | 216,700 |
| December 26, 2025 | 3,250 | 3,250 | 3,250 | 3,255 | 3,230 | 15,300 |
| December 25, 2025 | 3,240 | 3,250 | 3,250 | 3,250 | 3,225 | 18,900 |
| December 24, 2025 | 3,235 | 3,225 | 3,225 | 3,250 | 3,210 | 38,700 |
| December 23, 2025 | 3,200 | 3,230 | 3,230 | 3,240 | 3,200 | 34,300 |
| December 22, 2025 | 3,210 | 3,205 | 3,205 | 3,230 | 3,200 | 40,000 |
| December 19, 2025 | 3,190 | 3,205 | 3,205 | 3,205 | 3,175 | 63,500 |
| December 18, 2025 | 3,185 | 3,195 | 3,195 | 3,215 | 3,170 | 59,000 |
| December 17, 2025 | 3,180 | 3,170 | 3,170 | 3,190 | 3,160 | 53,900 |
| December 16, 2025 | 3,180 | 3,170 | 3,170 | 3,190 | 3,165 | 52,300 |
| December 15, 2025 | 3,165 | 3,180 | 3,180 | 3,190 | 3,155 | 35,400 |
| December 12, 2025 | 3,145 | 3,145 | 3,145 | 3,165 | 3,125 | 61,100 |
| December 11, 2025 | 3,120 | 3,110 | 3,110 | 3,160 | 3,075 | 57,600 |
| December 10, 2025 | 3,125 | 3,075 | 3,075 | 3,125 | 3,050 | 81,300 |
| December 09, 2025 | 3,100 | 3,095 | 3,095 | 3,110 | 3,080 | 77,800 |
| December 08, 2025 | 3,040 | 3,125 | 3,125 | 3,140 | 3,020 | 88,500 |
| December 05, 2025 | 3,045 | 3,025 | 3,025 | 3,050 | 3,015 | 82,400 |
| December 04, 2025 | 3,050 | 3,060 | 3,060 | 3,060 | 3,005 | 109,500 |
| December 03, 2025 | 3,025 | 3,020 | 3,020 | 3,045 | 2,970 | 125,900 |
| December 02, 2025 | 3,090 | 3,025 | 3,025 | 3,090 | 3,010 | 58,200 |
| December 01, 2025 | 3,045 | 3,060 | 3,060 | 3,080 | 3,030 | 98,200 |
| November 28, 2025 | 2,984 | 3,050 | 3,050 | 3,050 | 2,984 | 110,200 |
| November 27, 2025 | 2,975 | 3,005 | 3,005 | 3,010 | 2,972 | 72,600 |
| November 26, 2025 | 2,932 | 2,971 | 2,971 | 2,981 | 2,932 | 81,800 |
| November 25, 2025 | 2,935 | 2,927 | 2,927 | 2,949 | 2,915 | 56,200 |
| November 21, 2025 | 2,867 | 2,932 | 2,932 | 2,935 | 2,865 | 89,200 |