4,991.00
+14(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,977 | 4,991 | 4,991 | 5,080 | 4,945 | 10.45M |
| February 19, 2026 | 4,920 | 4,977 | 4,977 | 5,007 | 4,911 | 7.04M |
| February 18, 2026 | 4,900 | 4,900 | 4,900 | 4,941 | 4,871 | 8.48M |
| February 17, 2026 | 4,943 | 4,890 | 4,890 | 4,969 | 4,865 | 9.26M |
| February 16, 2026 | 5,080 | 4,928 | 4,928 | 5,112 | 4,901 | 9.26M |
| February 13, 2026 | 5,164 | 5,058 | 5,058 | 5,193 | 5,058 | 10.58M |
| February 12, 2026 | 5,060 | 5,164 | 5,164 | 5,217 | 5,050 | 11.58M |
| February 10, 2026 | 4,975 | 5,137 | 5,137 | 5,138 | 4,950 | 14.22M |
| February 09, 2026 | 4,863 | 4,925 | 4,925 | 4,954 | 4,837 | 13.17M |
| February 06, 2026 | 4,555 | 4,723 | 4,723 | 4,734 | 4,535 | 14.91M |
| February 05, 2026 | 4,420 | 4,625 | 4,625 | 4,642 | 4,290 | 21.61M |
| February 04, 2026 | 4,250 | 4,337 | 4,337 | 4,348 | 4,220 | 10.63M |
| February 03, 2026 | 4,134 | 4,209 | 4,209 | 4,235 | 4,123 | 11.29M |
| February 02, 2026 | 4,155 | 4,081 | 4,081 | 4,225 | 4,077 | 8.92M |
| January 30, 2026 | 4,070 | 4,097 | 4,097 | 4,110 | 4,028 | 9.5M |
| January 29, 2026 | 4,066 | 4,057 | 4,057 | 4,088 | 4,007 | 9.89M |
| January 28, 2026 | 3,991 | 4,088 | 4,088 | 4,123 | 3,976 | 9.64M |
| January 27, 2026 | 3,980 | 4,008 | 4,008 | 4,020 | 3,933 | 8.63M |
| January 26, 2026 | 3,950 | 3,910 | 3,910 | 3,968 | 3,910 | 9.09M |
| January 23, 2026 | 4,087 | 4,031 | 4,031 | 4,104 | 4,031 | 7.08M |
| January 22, 2026 | 4,116 | 4,082 | 4,082 | 4,138 | 4,066 | 8.27M |
| January 21, 2026 | 4,020 | 4,046 | 4,046 | 4,076 | 4,011 | 7.27M |
| January 20, 2026 | 4,100 | 4,090 | 4,090 | 4,120 | 4,075 | 7.41M |
| January 19, 2026 | 4,055 | 4,118 | 4,118 | 4,125 | 4,015 | 8.92M |
| January 16, 2026 | 4,100 | 4,055 | 4,055 | 4,152 | 4,035 | 11.08M |
| January 15, 2026 | 4,055 | 4,138 | 4,138 | 4,185 | 4,044 | 11.74M |
| January 14, 2026 | 4,000 | 4,055 | 4,055 | 4,058 | 3,984 | 10.37M |
| January 13, 2026 | 3,852 | 3,979 | 3,979 | 3,979 | 3,851 | 13.75M |
| January 09, 2026 | 3,739 | 3,782 | 3,782 | 3,805 | 3,738 | 9.96M |
| January 08, 2026 | 3,770 | 3,739 | 3,739 | 3,783 | 3,731 | 7.74M |
| January 07, 2026 | 3,744 | 3,770 | 3,770 | 3,788 | 3,735 | 6.54M |
| January 06, 2026 | 3,686 | 3,787 | 3,787 | 3,787 | 3,675 | 11.75M |
| January 05, 2026 | 3,620 | 3,653 | 3,653 | 3,696 | 3,610 | 10.57M |
| December 30, 2025 | 3,566 | 3,586 | 3,586 | 3,587 | 3,545 | 5.11M |
| December 29, 2025 | 3,539 | 3,569 | 3,569 | 3,575 | 3,536 | 6.45M |
| December 26, 2025 | 3,519 | 3,529 | 3,529 | 3,536 | 3,509 | 5.65M |
| December 25, 2025 | 3,513 | 3,523 | 3,523 | 3,539 | 3,507 | 4.18M |
| December 24, 2025 | 3,565 | 3,512 | 3,512 | 3,566 | 3,512 | 8.07M |
| December 23, 2025 | 3,600 | 3,568 | 3,568 | 3,610 | 3,564 | 8.62M |
| December 22, 2025 | 3,649 | 3,605 | 3,605 | 3,658 | 3,605 | 6.3M |
| December 19, 2025 | 3,628 | 3,617 | 3,617 | 3,639 | 3,585 | 15.6M |
| December 18, 2025 | 3,600 | 3,628 | 3,628 | 3,628 | 3,569 | 8.32M |
| December 17, 2025 | 3,601 | 3,600 | 3,600 | 3,620 | 3,550 | 7.8M |
| December 16, 2025 | 3,700 | 3,617 | 3,617 | 3,712 | 3,615 | 12.75M |
| December 15, 2025 | 3,770 | 3,780 | 3,780 | 3,790 | 3,742 | 7.57M |
| December 12, 2025 | 3,766 | 3,763 | 3,763 | 3,784 | 3,753 | 11.35M |
| December 11, 2025 | 3,771 | 3,721 | 3,721 | 3,777 | 3,721 | 9.89M |
| December 10, 2025 | 3,795 | 3,742 | 3,742 | 3,820 | 3,742 | 8.7M |
| December 09, 2025 | 3,819 | 3,810 | 3,810 | 3,850 | 3,797 | 6.03M |
| December 08, 2025 | 3,760 | 3,819 | 3,819 | 3,819 | 3,749 | 6.99M |
| December 05, 2025 | 3,801 | 3,744 | 3,744 | 3,821 | 3,744 | 7.45M |
| December 04, 2025 | 3,688 | 3,838 | 3,838 | 3,856 | 3,683 | 12.38M |
| December 03, 2025 | 3,684 | 3,670 | 3,670 | 3,703 | 3,663 | 4.9M |
| December 02, 2025 | 3,668 | 3,678 | 3,678 | 3,710 | 3,668 | 5.66M |
| December 01, 2025 | 3,710 | 3,666 | 3,666 | 3,723 | 3,647 | 5.5M |
| November 28, 2025 | 3,670 | 3,702 | 3,702 | 3,708 | 3,642 | 6.59M |
| November 27, 2025 | 3,690 | 3,674 | 3,674 | 3,711 | 3,674 | 4.95M |
| November 26, 2025 | 3,686 | 3,684 | 3,684 | 3,711 | 3,666 | 8.91M |
| November 25, 2025 | 3,665 | 3,638 | 3,638 | 3,686 | 3,620 | 7.69M |
| November 21, 2025 | 3,575 | 3,658 | 3,658 | 3,667 | 3,543 | 10.86M |