3,275.00
-5(-0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,280 | 3,275 | 3,275 | 3,285 | 3,265 | 75,500 |
| February 19, 2026 | 3,290 | 3,280 | 3,280 | 3,295 | 3,265 | 85,800 |
| February 18, 2026 | 3,295 | 3,290 | 3,290 | 3,305 | 3,280 | 100,100 |
| February 17, 2026 | 3,270 | 3,280 | 3,280 | 3,305 | 3,250 | 120,100 |
| February 16, 2026 | 3,255 | 3,275 | 3,275 | 3,290 | 3,225 | 133,400 |
| February 13, 2026 | 3,285 | 3,225 | 3,225 | 3,295 | 3,160 | 251,900 |
| February 12, 2026 | 3,270 | 3,285 | 3,285 | 3,320 | 3,265 | 218,000 |
| February 10, 2026 | 3,250 | 3,270 | 3,270 | 3,280 | 3,245 | 100,200 |
| February 09, 2026 | 3,275 | 3,250 | 3,250 | 3,275 | 3,240 | 129,400 |
| February 06, 2026 | 3,255 | 3,245 | 3,245 | 3,260 | 3,225 | 112,100 |
| February 05, 2026 | 3,215 | 3,235 | 3,235 | 3,245 | 3,205 | 153,500 |
| February 04, 2026 | 3,185 | 3,185 | 3,185 | 3,210 | 3,180 | 107,700 |
| February 03, 2026 | 3,175 | 3,175 | 3,175 | 3,185 | 3,165 | 76,600 |
| February 02, 2026 | 3,180 | 3,160 | 3,160 | 3,180 | 3,150 | 136,900 |
| January 30, 2026 | 3,155 | 3,155 | 3,155 | 3,165 | 3,140 | 175,600 |
| January 29, 2026 | 3,125 | 3,150 | 3,150 | 3,150 | 3,100 | 143,000 |
| January 28, 2026 | 3,160 | 3,130 | 3,130 | 3,160 | 3,130 | 126,400 |
| January 27, 2026 | 3,170 | 3,180 | 3,180 | 3,190 | 3,155 | 105,900 |
| January 26, 2026 | 3,200 | 3,195 | 3,195 | 3,210 | 3,170 | 124,100 |
| January 23, 2026 | 3,215 | 3,220 | 3,220 | 3,230 | 3,210 | 92,800 |
| January 22, 2026 | 3,190 | 3,220 | 3,220 | 3,220 | 3,180 | 75,800 |
| January 21, 2026 | 3,195 | 3,175 | 3,175 | 3,195 | 3,170 | 104,200 |
| January 20, 2026 | 3,210 | 3,205 | 3,205 | 3,215 | 3,195 | 92,100 |
| January 19, 2026 | 3,210 | 3,200 | 3,200 | 3,210 | 3,185 | 116,100 |
| January 16, 2026 | 3,185 | 3,205 | 3,205 | 3,205 | 3,180 | 93,000 |
| January 15, 2026 | 3,180 | 3,180 | 3,180 | 3,195 | 3,170 | 130,600 |
| January 14, 2026 | 3,160 | 3,190 | 3,190 | 3,195 | 3,160 | 98,900 |
| January 13, 2026 | 3,200 | 3,160 | 3,160 | 3,200 | 3,160 | 103,500 |
| January 09, 2026 | 3,155 | 3,150 | 3,150 | 3,170 | 3,150 | 101,100 |
| January 08, 2026 | 3,170 | 3,140 | 3,140 | 3,175 | 3,135 | 121,700 |
| January 07, 2026 | 3,140 | 3,155 | 3,155 | 3,180 | 3,130 | 125,000 |
| January 06, 2026 | 3,115 | 3,155 | 3,155 | 3,155 | 3,115 | 135,000 |
| January 05, 2026 | 3,115 | 3,115 | 3,115 | 3,130 | 3,100 | 201,100 |
| December 30, 2025 | 3,125 | 3,110 | 3,110 | 3,135 | 3,110 | 70,800 |
| December 29, 2025 | 3,130 | 3,130 | 3,130 | 3,140 | 3,110 | 91,900 |
| December 26, 2025 | 3,125 | 3,120 | 3,120 | 3,130 | 3,110 | 70,200 |
| December 25, 2025 | 3,120 | 3,120 | 3,120 | 3,120 | 3,100 | 67,800 |
| December 24, 2025 | 3,110 | 3,105 | 3,105 | 3,115 | 3,090 | 65,500 |
| December 23, 2025 | 3,095 | 3,105 | 3,105 | 3,115 | 3,090 | 84,100 |
| December 22, 2025 | 3,120 | 3,090 | 3,090 | 3,120 | 3,075 | 115,000 |
| December 19, 2025 | 3,095 | 3,100 | 3,100 | 3,120 | 3,085 | 129,000 |
| December 18, 2025 | 3,090 | 3,115 | 3,115 | 3,125 | 3,075 | 100,500 |
| December 17, 2025 | 3,085 | 3,075 | 3,075 | 3,085 | 3,060 | 95,600 |
| December 16, 2025 | 3,090 | 3,080 | 3,080 | 3,100 | 3,075 | 117,700 |
| December 15, 2025 | 3,120 | 3,110 | 3,110 | 3,125 | 3,100 | 79,600 |
| December 12, 2025 | 3,100 | 3,110 | 3,110 | 3,120 | 3,100 | 103,600 |
| December 11, 2025 | 3,100 | 3,080 | 3,080 | 3,105 | 3,075 | 61,700 |
| December 10, 2025 | 3,080 | 3,090 | 3,090 | 3,110 | 3,080 | 90,500 |
| December 09, 2025 | 3,090 | 3,080 | 3,080 | 3,090 | 3,055 | 99,500 |
| December 08, 2025 | 3,060 | 3,080 | 3,080 | 3,080 | 3,050 | 92,400 |
| December 05, 2025 | 3,075 | 3,045 | 3,045 | 3,075 | 3,040 | 105,700 |
| December 04, 2025 | 3,095 | 3,080 | 3,080 | 3,095 | 3,065 | 142,800 |
| December 03, 2025 | 3,110 | 3,110 | 3,110 | 3,115 | 3,095 | 139,500 |
| December 02, 2025 | 3,105 | 3,110 | 3,110 | 3,110 | 3,080 | 96,700 |
| December 01, 2025 | 3,125 | 3,105 | 3,105 | 3,135 | 3,080 | 99,700 |
| November 28, 2025 | 3,115 | 3,140 | 3,140 | 3,145 | 3,110 | 92,200 |
| November 27, 2025 | 3,120 | 3,115 | 3,115 | 3,125 | 3,105 | 70,800 |
| November 26, 2025 | 3,115 | 3,115 | 3,115 | 3,120 | 3,095 | 83,700 |
| November 25, 2025 | 3,115 | 3,095 | 3,095 | 3,115 | 3,085 | 84,100 |
| November 21, 2025 | 3,080 | 3,115 | 3,115 | 3,115 | 3,080 | 215,600 |