5,000.00
+100(+2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,900 | 5,000 | 5,000 | 5,080 | 4,880 | 102,100 |
| February 19, 2026 | 4,800 | 4,900 | 4,900 | 4,925 | 4,775 | 62,200 |
| February 18, 2026 | 4,800 | 4,785 | 4,785 | 4,815 | 4,755 | 56,400 |
| February 17, 2026 | 4,675 | 4,750 | 4,750 | 4,795 | 4,635 | 104,700 |
| February 16, 2026 | 4,550 | 4,545 | 4,545 | 4,585 | 4,520 | 39,800 |
| February 13, 2026 | 4,595 | 4,540 | 4,540 | 4,660 | 4,520 | 55,400 |
| February 12, 2026 | 4,580 | 4,645 | 4,645 | 4,670 | 4,580 | 52,900 |
| February 10, 2026 | 4,580 | 4,615 | 4,615 | 4,635 | 4,575 | 43,900 |
| February 09, 2026 | 4,600 | 4,575 | 4,575 | 4,630 | 4,530 | 93,300 |
| February 06, 2026 | 4,515 | 4,500 | 4,500 | 4,540 | 4,470 | 88,800 |
| February 05, 2026 | 4,530 | 4,585 | 4,585 | 4,720 | 4,500 | 175,800 |
| February 04, 2026 | 4,425 | 4,460 | 4,460 | 4,505 | 4,375 | 92,200 |
| February 03, 2026 | 4,370 | 4,400 | 4,400 | 4,420 | 4,350 | 53,900 |
| February 02, 2026 | 4,360 | 4,300 | 4,300 | 4,420 | 4,285 | 61,200 |
| January 30, 2026 | 4,350 | 4,360 | 4,360 | 4,385 | 4,305 | 59,100 |
| January 29, 2026 | 4,340 | 4,340 | 4,340 | 4,420 | 4,335 | 54,800 |
| January 28, 2026 | 4,365 | 4,325 | 4,325 | 4,385 | 4,305 | 42,300 |
| January 27, 2026 | 4,375 | 4,415 | 4,415 | 4,425 | 4,355 | 39,000 |
| January 26, 2026 | 4,440 | 4,415 | 4,415 | 4,515 | 4,375 | 46,800 |
| January 23, 2026 | 4,530 | 4,525 | 4,525 | 4,570 | 4,490 | 43,900 |
| January 22, 2026 | 4,400 | 4,510 | 4,510 | 4,560 | 4,395 | 77,000 |
| January 21, 2026 | 4,310 | 4,350 | 4,350 | 4,375 | 4,285 | 45,600 |
| January 20, 2026 | 4,450 | 4,390 | 4,390 | 4,450 | 4,370 | 43,600 |
| January 19, 2026 | 4,475 | 4,430 | 4,430 | 4,485 | 4,410 | 41,700 |
| January 16, 2026 | 4,305 | 4,465 | 4,465 | 4,465 | 4,305 | 70,100 |
| January 15, 2026 | 4,275 | 4,290 | 4,290 | 4,330 | 4,265 | 34,800 |
| January 14, 2026 | 4,250 | 4,310 | 4,310 | 4,325 | 4,240 | 39,600 |
| January 13, 2026 | 4,240 | 4,255 | 4,255 | 4,275 | 4,190 | 43,200 |
| January 09, 2026 | 4,205 | 4,170 | 4,170 | 4,245 | 4,155 | 37,800 |
| January 08, 2026 | 4,205 | 4,155 | 4,155 | 4,250 | 4,150 | 39,500 |
| January 07, 2026 | 4,095 | 4,220 | 4,220 | 4,255 | 4,080 | 83,000 |
| January 06, 2026 | 4,050 | 4,090 | 4,090 | 4,125 | 4,050 | 33,300 |
| January 05, 2026 | 4,065 | 4,055 | 4,055 | 4,085 | 4,015 | 36,200 |
| December 30, 2025 | 4,070 | 4,060 | 4,060 | 4,110 | 4,060 | 36,100 |
| December 29, 2025 | 4,065 | 4,095 | 4,095 | 4,130 | 4,065 | 54,000 |
| December 26, 2025 | 4,025 | 4,030 | 4,030 | 4,050 | 4,010 | 30,000 |
| December 25, 2025 | 4,010 | 4,025 | 4,025 | 4,030 | 3,990 | 11,700 |
| December 24, 2025 | 4,000 | 4,000 | 4,000 | 4,025 | 3,985 | 20,300 |
| December 23, 2025 | 4,040 | 3,980 | 3,980 | 4,045 | 3,975 | 41,800 |
| December 22, 2025 | 3,955 | 3,970 | 3,970 | 4,005 | 3,945 | 46,000 |
| December 19, 2025 | 3,945 | 3,930 | 3,930 | 3,980 | 3,925 | 46,800 |
| December 18, 2025 | 3,930 | 3,970 | 3,970 | 3,970 | 3,910 | 30,700 |
| December 17, 2025 | 3,925 | 3,930 | 3,930 | 3,945 | 3,880 | 29,600 |
| December 16, 2025 | 3,885 | 3,900 | 3,900 | 3,935 | 3,880 | 37,200 |
| December 15, 2025 | 3,860 | 3,900 | 3,900 | 3,910 | 3,830 | 35,700 |
| December 12, 2025 | 3,910 | 3,915 | 3,915 | 3,955 | 3,900 | 43,400 |
| December 11, 2025 | 3,980 | 3,860 | 3,860 | 3,980 | 3,855 | 29,000 |
| December 10, 2025 | 3,980 | 3,920 | 3,920 | 3,995 | 3,920 | 26,400 |
| December 09, 2025 | 4,040 | 3,975 | 3,975 | 4,055 | 3,970 | 31,400 |
| December 08, 2025 | 3,970 | 4,065 | 4,065 | 4,085 | 3,960 | 46,500 |
| December 05, 2025 | 4,020 | 3,970 | 3,970 | 4,035 | 3,965 | 35,200 |
| December 04, 2025 | 3,995 | 4,030 | 4,030 | 4,045 | 3,970 | 68,600 |
| December 03, 2025 | 4,000 | 3,950 | 3,950 | 4,005 | 3,945 | 32,100 |
| December 02, 2025 | 4,000 | 3,985 | 3,985 | 4,005 | 3,945 | 47,000 |
| December 01, 2025 | 4,025 | 3,945 | 3,945 | 4,035 | 3,940 | 27,600 |
| November 28, 2025 | 3,990 | 4,025 | 4,025 | 4,025 | 3,975 | 38,600 |
| November 27, 2025 | 3,950 | 3,975 | 3,975 | 3,985 | 3,935 | 22,000 |
| November 26, 2025 | 3,895 | 3,950 | 3,950 | 3,970 | 3,895 | 40,900 |
| November 25, 2025 | 3,885 | 3,905 | 3,905 | 3,940 | 3,855 | 46,400 |
| November 21, 2025 | 3,750 | 3,840 | 3,840 | 3,845 | 3,750 | 42,800 |