4,658.00
-96(-2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,726 | 4,658 | 4,658 | 4,731 | 4,625 | 575,600 |
| February 19, 2026 | 4,729 | 4,754 | 4,754 | 4,763 | 4,685 | 341,500 |
| February 18, 2026 | 4,686 | 4,686 | 4,686 | 4,709 | 4,635 | 481,300 |
| February 17, 2026 | 4,682 | 4,675 | 4,675 | 4,712 | 4,606 | 505,500 |
| February 16, 2026 | 4,657 | 4,687 | 4,687 | 4,687 | 4,558 | 565,600 |
| February 13, 2026 | 4,742 | 4,656 | 4,656 | 4,756 | 4,605 | 464,600 |
| February 12, 2026 | 4,863 | 4,827 | 4,827 | 4,896 | 4,798 | 493,600 |
| February 10, 2026 | 4,784 | 4,925 | 4,925 | 4,925 | 4,714 | 712,700 |
| February 09, 2026 | 4,831 | 4,714 | 4,714 | 4,832 | 4,659 | 622,600 |
| February 06, 2026 | 4,680 | 4,700 | 4,700 | 4,700 | 4,590 | 739,800 |
| February 05, 2026 | 4,739 | 4,684 | 4,684 | 4,800 | 4,581 | 2.08M |
| February 04, 2026 | 5,022 | 4,669 | 4,669 | 5,081 | 4,612 | 969,400 |
| February 03, 2026 | 5,092 | 5,122 | 5,122 | 5,127 | 5,048 | 367,700 |
| February 02, 2026 | 5,214 | 5,092 | 5,092 | 5,247 | 5,092 | 423,700 |
| January 30, 2026 | 5,161 | 5,127 | 5,127 | 5,176 | 5,110 | 401,500 |
| January 29, 2026 | 5,194 | 5,151 | 5,151 | 5,207 | 5,108 | 483,500 |
| January 28, 2026 | 5,186 | 5,194 | 5,194 | 5,250 | 5,167 | 445,100 |
| January 27, 2026 | 5,217 | 5,249 | 5,249 | 5,258 | 5,180 | 278,300 |
| January 26, 2026 | 5,277 | 5,213 | 5,213 | 5,301 | 5,209 | 332,500 |
| January 23, 2026 | 5,335 | 5,309 | 5,309 | 5,350 | 5,267 | 247,100 |
| January 22, 2026 | 5,230 | 5,235 | 5,235 | 5,302 | 5,225 | 364,700 |
| January 21, 2026 | 5,288 | 5,224 | 5,224 | 5,368 | 5,224 | 271,300 |
| January 20, 2026 | 5,391 | 5,340 | 5,340 | 5,425 | 5,340 | 205,000 |
| January 19, 2026 | 5,380 | 5,400 | 5,400 | 5,440 | 5,380 | 176,300 |
| January 16, 2026 | 5,417 | 5,376 | 5,376 | 5,490 | 5,353 | 283,600 |
| January 15, 2026 | 5,441 | 5,459 | 5,459 | 5,497 | 5,416 | 294,100 |
| January 14, 2026 | 5,544 | 5,492 | 5,492 | 5,586 | 5,461 | 220,600 |
| January 13, 2026 | 5,538 | 5,544 | 5,544 | 5,576 | 5,484 | 297,000 |
| January 09, 2026 | 5,491 | 5,497 | 5,497 | 5,528 | 5,457 | 278,000 |
| January 08, 2026 | 5,460 | 5,442 | 5,442 | 5,508 | 5,419 | 416,900 |
| January 07, 2026 | 5,400 | 5,423 | 5,423 | 5,460 | 5,388 | 310,300 |
| January 06, 2026 | 5,401 | 5,500 | 5,500 | 5,514 | 5,398 | 354,200 |
| January 05, 2026 | 5,433 | 5,390 | 5,390 | 5,464 | 5,366 | 331,200 |
| December 30, 2025 | 5,460 | 5,414 | 5,414 | 5,465 | 5,413 | 208,400 |
| December 29, 2025 | 5,460 | 5,449 | 5,449 | 5,466 | 5,409 | 146,100 |
| December 26, 2025 | 5,479 | 5,457 | 5,457 | 5,506 | 5,436 | 137,700 |
| December 25, 2025 | 5,489 | 5,469 | 5,469 | 5,489 | 5,437 | 103,600 |
| December 24, 2025 | 5,541 | 5,477 | 5,477 | 5,558 | 5,451 | 178,000 |
| December 23, 2025 | 5,530 | 5,520 | 5,520 | 5,570 | 5,517 | 291,600 |
| December 22, 2025 | 5,552 | 5,501 | 5,501 | 5,567 | 5,466 | 411,800 |
| December 19, 2025 | 5,515 | 5,548 | 5,548 | 5,570 | 5,495 | 360,200 |
| December 18, 2025 | 5,501 | 5,511 | 5,511 | 5,530 | 5,469 | 353,700 |
| December 17, 2025 | 5,461 | 5,468 | 5,468 | 5,499 | 5,444 | 356,800 |
| December 16, 2025 | 5,429 | 5,422 | 5,422 | 5,450 | 5,410 | 178,700 |
| December 15, 2025 | 5,478 | 5,470 | 5,470 | 5,535 | 5,438 | 253,200 |
| December 12, 2025 | 5,418 | 5,446 | 5,446 | 5,487 | 5,391 | 419,100 |
| December 11, 2025 | 5,513 | 5,422 | 5,422 | 5,520 | 5,421 | 244,700 |
| December 10, 2025 | 5,493 | 5,482 | 5,482 | 5,540 | 5,454 | 414,200 |
| December 09, 2025 | 5,600 | 5,442 | 5,442 | 5,600 | 5,421 | 612,800 |
| December 08, 2025 | 5,481 | 5,566 | 5,566 | 5,567 | 5,360 | 641,200 |
| December 05, 2025 | 5,640 | 5,519 | 5,519 | 5,670 | 5,510 | 391,900 |
| December 04, 2025 | 5,600 | 5,656 | 5,656 | 5,687 | 5,600 | 292,400 |
| December 03, 2025 | 5,677 | 5,635 | 5,635 | 5,706 | 5,635 | 427,000 |
| December 02, 2025 | 5,785 | 5,622 | 5,622 | 5,793 | 5,556 | 1M |
| December 01, 2025 | 5,999 | 5,747 | 5,747 | 6,000 | 5,597 | 943,000 |
| November 28, 2025 | 6,089 | 6,021 | 6,021 | 6,102 | 5,982 | 296,200 |
| November 27, 2025 | 6,100 | 6,075 | 6,075 | 6,135 | 6,061 | 217,100 |
| November 26, 2025 | 6,008 | 6,073 | 6,073 | 6,147 | 6,001 | 353,900 |
| November 25, 2025 | 6,150 | 6,064 | 6,064 | 6,200 | 6,007 | 367,500 |
| November 21, 2025 | 6,010 | 6,109 | 6,109 | 6,136 | 6,008 | 350,700 |