5,193.00
-79(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,198 | 5,193 | 5,193 | 5,266 | 5,156 | 268,400 |
| February 19, 2026 | 5,162 | 5,272 | 5,272 | 5,277 | 5,155 | 227,900 |
| February 18, 2026 | 5,116 | 5,162 | 5,162 | 5,202 | 5,115 | 200,400 |
| February 17, 2026 | 5,039 | 5,103 | 5,103 | 5,128 | 5,011 | 258,800 |
| February 16, 2026 | 5,020 | 5,036 | 5,036 | 5,062 | 4,992 | 234,700 |
| February 13, 2026 | 5,033 | 4,992 | 4,992 | 5,084 | 4,990 | 307,000 |
| February 12, 2026 | 5,120 | 5,133 | 5,133 | 5,182 | 5,058 | 274,000 |
| February 10, 2026 | 5,140 | 5,182 | 5,182 | 5,211 | 5,109 | 236,000 |
| February 09, 2026 | 5,108 | 5,135 | 5,135 | 5,187 | 5,058 | 273,400 |
| February 06, 2026 | 4,927 | 5,008 | 5,008 | 5,029 | 4,887 | 190,200 |
| February 05, 2026 | 5,033 | 5,011 | 5,011 | 5,076 | 4,800 | 427,400 |
| February 04, 2026 | 4,963 | 4,963 | 4,963 | 5,021 | 4,920 | 209,300 |
| February 03, 2026 | 4,906 | 4,951 | 4,951 | 4,960 | 4,870 | 249,200 |
| February 02, 2026 | 4,869 | 4,800 | 4,800 | 4,899 | 4,775 | 178,400 |
| January 30, 2026 | 4,814 | 4,804 | 4,804 | 4,826 | 4,781 | 130,300 |
| January 29, 2026 | 4,746 | 4,773 | 4,773 | 4,798 | 4,701 | 241,600 |
| January 28, 2026 | 4,814 | 4,764 | 4,764 | 4,877 | 4,759 | 305,200 |
| January 27, 2026 | 4,870 | 4,877 | 4,877 | 4,908 | 4,819 | 371,200 |
| January 26, 2026 | 4,932 | 4,901 | 4,901 | 4,949 | 4,886 | 195,700 |
| January 23, 2026 | 5,041 | 5,026 | 5,026 | 5,061 | 5,013 | 262,200 |
| January 22, 2026 | 5,040 | 5,039 | 5,039 | 5,070 | 4,991 | 280,100 |
| January 21, 2026 | 4,929 | 4,970 | 4,970 | 4,970 | 4,900 | 232,300 |
| January 20, 2026 | 5,015 | 4,984 | 4,984 | 5,045 | 4,984 | 177,300 |
| January 19, 2026 | 5,053 | 5,015 | 5,015 | 5,090 | 4,975 | 356,300 |
| January 16, 2026 | 5,043 | 5,117 | 5,117 | 5,130 | 5,012 | 196,900 |
| January 15, 2026 | 5,016 | 5,071 | 5,071 | 5,115 | 5,002 | 213,900 |
| January 14, 2026 | 5,020 | 5,075 | 5,075 | 5,105 | 5,012 | 215,900 |
| January 13, 2026 | 4,982 | 5,020 | 5,020 | 5,024 | 4,952 | 349,900 |
| January 09, 2026 | 4,913 | 4,958 | 4,958 | 4,963 | 4,913 | 166,900 |
| January 08, 2026 | 4,902 | 4,880 | 4,880 | 4,923 | 4,853 | 148,300 |
| January 07, 2026 | 4,858 | 4,906 | 4,906 | 4,990 | 4,836 | 159,300 |
| January 06, 2026 | 4,925 | 4,916 | 4,916 | 4,976 | 4,910 | 264,600 |
| January 05, 2026 | 4,882 | 4,912 | 4,912 | 4,929 | 4,870 | 187,400 |
| December 30, 2025 | 4,884 | 4,844 | 4,844 | 4,885 | 4,844 | 117,000 |
| December 29, 2025 | 4,891 | 4,884 | 4,884 | 4,905 | 4,858 | 168,700 |
| December 26, 2025 | 4,911 | 4,891 | 4,891 | 4,926 | 4,872 | 108,400 |
| December 25, 2025 | 4,978 | 4,887 | 4,887 | 4,978 | 4,877 | 117,200 |
| December 24, 2025 | 4,995 | 4,978 | 4,978 | 5,020 | 4,972 | 146,100 |
| December 23, 2025 | 5,013 | 5,009 | 5,009 | 5,050 | 4,998 | 175,000 |
| December 22, 2025 | 5,034 | 5,020 | 5,020 | 5,050 | 4,994 | 169,300 |
| December 19, 2025 | 4,951 | 4,979 | 4,979 | 4,990 | 4,930 | 409,800 |
| December 18, 2025 | 4,929 | 4,922 | 4,922 | 4,951 | 4,905 | 186,600 |
| December 17, 2025 | 4,963 | 4,929 | 4,929 | 4,974 | 4,925 | 294,000 |
| December 16, 2025 | 5,000 | 4,962 | 4,962 | 5,020 | 4,955 | 328,600 |
| December 15, 2025 | 4,930 | 4,999 | 4,999 | 5,006 | 4,930 | 193,100 |
| December 12, 2025 | 4,890 | 4,893 | 4,893 | 4,913 | 4,861 | 358,100 |
| December 11, 2025 | 4,975 | 4,857 | 4,857 | 4,975 | 4,850 | 200,500 |
| December 10, 2025 | 4,968 | 4,905 | 4,905 | 4,996 | 4,905 | 134,200 |
| December 09, 2025 | 4,894 | 4,898 | 4,898 | 4,900 | 4,862 | 144,400 |
| December 08, 2025 | 4,855 | 4,867 | 4,867 | 4,880 | 4,815 | 197,700 |
| December 05, 2025 | 4,893 | 4,855 | 4,855 | 4,894 | 4,806 | 313,400 |
| December 04, 2025 | 4,800 | 4,879 | 4,879 | 4,894 | 4,800 | 247,700 |
| December 03, 2025 | 4,764 | 4,800 | 4,800 | 4,813 | 4,735 | 243,200 |
| December 02, 2025 | 4,818 | 4,758 | 4,758 | 4,844 | 4,705 | 353,700 |
| December 01, 2025 | 4,803 | 4,748 | 4,748 | 4,839 | 4,748 | 217,900 |
| November 28, 2025 | 4,824 | 4,805 | 4,805 | 4,824 | 4,746 | 237,900 |
| November 27, 2025 | 4,812 | 4,824 | 4,824 | 4,833 | 4,797 | 206,100 |
| November 26, 2025 | 4,777 | 4,853 | 4,853 | 4,870 | 4,735 | 451,900 |
| November 25, 2025 | 4,636 | 4,645 | 4,645 | 4,658 | 4,605 | 274,900 |
| November 21, 2025 | 4,485 | 4,566 | 4,566 | 4,586 | 4,478 | 327,000 |