4,701.00
-22(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,670 | 4,701 | 4,701 | 4,711 | 4,660 | 183,700 |
| February 19, 2026 | 4,660 | 4,723 | 4,723 | 4,724 | 4,653 | 196,500 |
| February 18, 2026 | 4,570 | 4,641 | 4,641 | 4,663 | 4,550 | 187,800 |
| February 17, 2026 | 4,525 | 4,540 | 4,540 | 4,596 | 4,512 | 235,900 |
| February 16, 2026 | 4,610 | 4,535 | 4,535 | 4,623 | 4,530 | 224,300 |
| February 13, 2026 | 4,666 | 4,572 | 4,572 | 4,707 | 4,556 | 281,200 |
| February 12, 2026 | 4,640 | 4,707 | 4,707 | 4,735 | 4,619 | 283,500 |
| February 10, 2026 | 4,534 | 4,603 | 4,603 | 4,632 | 4,522 | 318,600 |
| February 09, 2026 | 4,500 | 4,525 | 4,525 | 4,531 | 4,431 | 328,100 |
| February 06, 2026 | 4,315 | 4,430 | 4,430 | 4,454 | 4,300 | 388,800 |
| February 05, 2026 | 4,230 | 4,331 | 4,331 | 4,477 | 4,144 | 578,900 |
| February 04, 2026 | 4,157 | 4,172 | 4,172 | 4,200 | 4,130 | 226,800 |
| February 03, 2026 | 4,092 | 4,133 | 4,133 | 4,133 | 4,057 | 214,600 |
| February 02, 2026 | 4,072 | 4,029 | 4,029 | 4,119 | 4,013 | 240,500 |
| January 30, 2026 | 4,035 | 4,011 | 4,011 | 4,045 | 3,965 | 201,300 |
| January 29, 2026 | 3,995 | 4,021 | 4,021 | 4,029 | 3,950 | 178,300 |
| January 28, 2026 | 4,000 | 3,993 | 3,993 | 4,026 | 3,993 | 170,100 |
| January 27, 2026 | 4,000 | 4,063 | 4,063 | 4,088 | 3,978 | 252,900 |
| January 26, 2026 | 4,055 | 4,047 | 4,047 | 4,118 | 4,032 | 210,800 |
| January 23, 2026 | 4,149 | 4,125 | 4,125 | 4,149 | 4,109 | 200,600 |
| January 22, 2026 | 4,083 | 4,133 | 4,133 | 4,140 | 4,075 | 256,400 |
| January 21, 2026 | 4,053 | 4,058 | 4,058 | 4,077 | 4,024 | 283,200 |
| January 20, 2026 | 4,182 | 4,123 | 4,123 | 4,182 | 4,110 | 216,000 |
| January 19, 2026 | 4,275 | 4,169 | 4,169 | 4,278 | 4,108 | 251,000 |
| January 16, 2026 | 4,205 | 4,281 | 4,281 | 4,303 | 4,205 | 252,700 |
| January 15, 2026 | 4,155 | 4,204 | 4,204 | 4,221 | 4,155 | 234,100 |
| January 14, 2026 | 4,145 | 4,185 | 4,185 | 4,195 | 4,135 | 247,100 |
| January 13, 2026 | 4,145 | 4,136 | 4,136 | 4,180 | 4,095 | 271,500 |
| January 09, 2026 | 4,032 | 4,025 | 4,025 | 4,066 | 3,979 | 290,800 |
| January 08, 2026 | 4,025 | 4,032 | 4,032 | 4,073 | 4,004 | 212,800 |
| January 07, 2026 | 3,950 | 4,038 | 4,038 | 4,062 | 3,945 | 295,000 |
| January 06, 2026 | 3,918 | 3,961 | 3,961 | 3,980 | 3,918 | 204,300 |
| January 05, 2026 | 3,825 | 3,910 | 3,910 | 3,917 | 3,825 | 250,900 |
| December 30, 2025 | 3,820 | 3,804 | 3,804 | 3,832 | 3,804 | 126,200 |
| December 29, 2025 | 3,816 | 3,837 | 3,837 | 3,837 | 3,805 | 131,600 |
| December 26, 2025 | 3,815 | 3,805 | 3,805 | 3,842 | 3,795 | 126,200 |
| December 25, 2025 | 3,839 | 3,811 | 3,811 | 3,839 | 3,788 | 201,400 |
| December 24, 2025 | 3,859 | 3,785 | 3,785 | 3,869 | 3,770 | 239,400 |
| December 23, 2025 | 3,830 | 3,865 | 3,865 | 3,867 | 3,830 | 133,100 |
| December 22, 2025 | 3,830 | 3,823 | 3,823 | 3,854 | 3,818 | 154,600 |
| December 19, 2025 | 3,772 | 3,801 | 3,801 | 3,815 | 3,772 | 255,300 |
| December 18, 2025 | 3,765 | 3,772 | 3,772 | 3,795 | 3,755 | 133,200 |
| December 17, 2025 | 3,762 | 3,761 | 3,761 | 3,786 | 3,735 | 172,800 |
| December 16, 2025 | 3,815 | 3,762 | 3,762 | 3,818 | 3,756 | 197,100 |
| December 15, 2025 | 3,769 | 3,821 | 3,821 | 3,840 | 3,759 | 232,100 |
| December 12, 2025 | 3,732 | 3,769 | 3,769 | 3,769 | 3,727 | 211,500 |
| December 11, 2025 | 3,764 | 3,692 | 3,692 | 3,770 | 3,681 | 167,100 |
| December 10, 2025 | 3,766 | 3,763 | 3,763 | 3,766 | 3,700 | 288,000 |
| December 09, 2025 | 3,688 | 3,696 | 3,696 | 3,700 | 3,655 | 188,200 |
| December 08, 2025 | 3,627 | 3,672 | 3,672 | 3,687 | 3,622 | 211,700 |
| December 05, 2025 | 3,591 | 3,594 | 3,594 | 3,629 | 3,583 | 212,000 |
| December 04, 2025 | 3,620 | 3,642 | 3,642 | 3,661 | 3,615 | 151,300 |
| December 03, 2025 | 3,650 | 3,628 | 3,628 | 3,654 | 3,615 | 174,100 |
| December 02, 2025 | 3,637 | 3,649 | 3,649 | 3,652 | 3,611 | 169,800 |
| December 01, 2025 | 3,670 | 3,595 | 3,595 | 3,671 | 3,595 | 201,200 |
| November 28, 2025 | 3,612 | 3,671 | 3,671 | 3,677 | 3,608 | 132,000 |
| November 27, 2025 | 3,620 | 3,615 | 3,615 | 3,640 | 3,614 | 130,900 |
| November 26, 2025 | 3,550 | 3,592 | 3,592 | 3,604 | 3,535 | 189,800 |
| November 25, 2025 | 3,585 | 3,554 | 3,554 | 3,591 | 3,530 | 221,000 |
| November 21, 2025 | 3,496 | 3,524 | 3,524 | 3,550 | 3,484 | 209,100 |