5,290.00
+10(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,380 | 5,290 | 5,290 | 5,390 | 5,200 | 16,300 |
| February 19, 2026 | 5,200 | 5,280 | 5,280 | 5,320 | 5,150 | 7,700 |
| February 18, 2026 | 5,080 | 5,100 | 5,100 | 5,150 | 5,020 | 2,100 |
| February 17, 2026 | 5,120 | 5,050 | 5,050 | 5,120 | 5,030 | 4,300 |
| February 16, 2026 | 5,000 | 5,100 | 5,100 | 5,200 | 4,930 | 10,400 |
| February 13, 2026 | 4,905 | 4,950 | 4,950 | 4,990 | 4,905 | 4,800 |
| February 12, 2026 | 4,855 | 4,945 | 4,945 | 4,945 | 4,855 | 5,200 |
| February 10, 2026 | 4,885 | 4,855 | 4,855 | 4,910 | 4,855 | 3,400 |
| February 09, 2026 | 4,930 | 4,885 | 4,885 | 4,935 | 4,810 | 7,800 |
| February 06, 2026 | 4,720 | 4,895 | 4,895 | 4,900 | 4,720 | 11,700 |
| February 05, 2026 | 4,720 | 4,735 | 4,735 | 4,740 | 4,695 | 3,400 |
| February 04, 2026 | 4,680 | 4,720 | 4,720 | 4,740 | 4,645 | 14,300 |
| February 03, 2026 | 4,565 | 4,670 | 4,670 | 4,700 | 4,550 | 25,500 |
| February 02, 2026 | 4,690 | 4,560 | 4,560 | 4,690 | 4,525 | 32,900 |
| January 30, 2026 | 4,340 | 4,560 | 4,560 | 4,665 | 4,285 | 46,600 |
| January 29, 2026 | 4,330 | 4,320 | 4,320 | 4,335 | 4,255 | 2,800 |
| January 28, 2026 | 4,295 | 4,335 | 4,335 | 4,345 | 4,285 | 4,100 |
| January 27, 2026 | 4,255 | 4,325 | 4,325 | 4,330 | 4,245 | 6,600 |
| January 26, 2026 | 4,265 | 4,230 | 4,230 | 4,265 | 4,230 | 4,700 |
| January 23, 2026 | 4,260 | 4,250 | 4,250 | 4,260 | 4,220 | 4,300 |
| January 22, 2026 | 4,270 | 4,265 | 4,265 | 4,275 | 4,240 | 2,700 |
| January 21, 2026 | 4,230 | 4,230 | 4,230 | 4,245 | 4,180 | 2,400 |
| January 20, 2026 | 4,350 | 4,275 | 4,275 | 4,350 | 4,225 | 4,600 |
| January 19, 2026 | 4,305 | 4,300 | 4,300 | 4,310 | 4,280 | 2,200 |
| January 16, 2026 | 4,270 | 4,305 | 4,305 | 4,320 | 4,255 | 9,300 |
| January 15, 2026 | 4,210 | 4,265 | 4,265 | 4,270 | 4,200 | 3,800 |
| January 14, 2026 | 4,215 | 4,220 | 4,220 | 4,255 | 4,215 | 1,800 |
| January 13, 2026 | 4,260 | 4,230 | 4,230 | 4,290 | 4,230 | 7,400 |
| January 09, 2026 | 4,320 | 4,280 | 4,280 | 4,350 | 4,250 | 3,700 |
| January 08, 2026 | 4,355 | 4,320 | 4,320 | 4,380 | 4,300 | 7,400 |
| January 07, 2026 | 4,260 | 4,285 | 4,285 | 4,285 | 4,210 | 3,400 |
| January 06, 2026 | 4,170 | 4,210 | 4,210 | 4,245 | 4,120 | 4,600 |
| January 05, 2026 | 4,080 | 4,140 | 4,140 | 4,155 | 4,040 | 10,400 |
| December 30, 2025 | 4,065 | 4,035 | 4,035 | 4,065 | 4,010 | 3,200 |
| December 29, 2025 | 4,025 | 4,055 | 4,055 | 4,095 | 4,020 | 2,400 |
| December 26, 2025 | 4,050 | 4,035 | 4,035 | 4,050 | 4,015 | 3,200 |
| December 25, 2025 | 3,990 | 4,000 | 4,000 | 4,020 | 3,975 | 6,600 |
| December 24, 2025 | 4,000 | 4,005 | 4,005 | 4,005 | 3,985 | 3,100 |
| December 23, 2025 | 4,060 | 4,030 | 4,030 | 4,060 | 3,995 | 7,100 |
| December 22, 2025 | 4,100 | 4,060 | 4,060 | 4,100 | 4,025 | 3,200 |
| December 19, 2025 | 4,050 | 4,090 | 4,090 | 4,090 | 4,025 | 2,400 |
| December 18, 2025 | 4,050 | 4,040 | 4,040 | 4,050 | 3,980 | 3,900 |
| December 17, 2025 | 4,050 | 3,990 | 3,990 | 4,050 | 3,975 | 4,800 |
| December 16, 2025 | 4,025 | 4,030 | 4,030 | 4,045 | 4,010 | 2,100 |
| December 15, 2025 | 4,050 | 4,055 | 4,055 | 4,065 | 4,010 | 1,500 |
| December 12, 2025 | 4,015 | 4,050 | 4,050 | 4,055 | 4,010 | 2,700 |
| December 11, 2025 | 4,050 | 4,010 | 4,010 | 4,060 | 4,010 | 2,600 |
| December 10, 2025 | 4,000 | 4,040 | 4,040 | 4,045 | 4,000 | 1,300 |
| December 09, 2025 | 4,005 | 4,020 | 4,020 | 4,040 | 3,990 | 4,100 |
| December 08, 2025 | 3,985 | 4,020 | 4,020 | 4,020 | 3,975 | 2,600 |
| December 05, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,960 | 2,500 |
| December 04, 2025 | 3,965 | 4,015 | 4,015 | 4,015 | 3,960 | 6,200 |
| December 03, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,910 | 5,700 |
| December 02, 2025 | 4,030 | 4,000 | 4,000 | 4,050 | 3,980 | 7,500 |
| December 01, 2025 | 4,060 | 4,010 | 4,010 | 4,100 | 4,000 | 10,000 |
| November 28, 2025 | 3,885 | 4,020 | 4,020 | 4,035 | 3,885 | 23,500 |
| November 27, 2025 | 3,900 | 3,870 | 3,870 | 3,900 | 3,830 | 13,300 |
| November 26, 2025 | 3,865 | 3,880 | 3,880 | 3,935 | 3,865 | 8,400 |
| November 25, 2025 | 3,845 | 3,865 | 3,865 | 3,865 | 3,815 | 5,800 |
| November 21, 2025 | 3,820 | 3,830 | 3,830 | 3,845 | 3,800 | 4,200 |