3,605.00
-5(-0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,610 | 3,605 | 3,605 | 3,620 | 3,585 | 57,900 |
| February 19, 2026 | 3,640 | 3,610 | 3,610 | 3,640 | 3,560 | 63,100 |
| February 18, 2026 | 3,635 | 3,640 | 3,640 | 3,650 | 3,625 | 52,000 |
| February 17, 2026 | 3,550 | 3,585 | 3,585 | 3,610 | 3,550 | 79,600 |
| February 16, 2026 | 3,545 | 3,545 | 3,545 | 3,545 | 3,520 | 75,300 |
| February 13, 2026 | 3,530 | 3,535 | 3,535 | 3,540 | 3,495 | 84,000 |
| February 12, 2026 | 3,460 | 3,505 | 3,505 | 3,515 | 3,445 | 74,900 |
| February 10, 2026 | 3,430 | 3,450 | 3,450 | 3,470 | 3,415 | 59,100 |
| February 09, 2026 | 3,410 | 3,430 | 3,430 | 3,440 | 3,395 | 75,400 |
| February 06, 2026 | 3,415 | 3,390 | 3,390 | 3,420 | 3,370 | 54,100 |
| February 05, 2026 | 3,400 | 3,435 | 3,435 | 3,435 | 3,385 | 124,700 |
| February 04, 2026 | 3,320 | 3,350 | 3,350 | 3,375 | 3,310 | 79,000 |
| February 03, 2026 | 3,305 | 3,330 | 3,330 | 3,340 | 3,295 | 64,300 |
| February 02, 2026 | 3,325 | 3,270 | 3,270 | 3,345 | 3,270 | 71,300 |
| January 30, 2026 | 3,280 | 3,300 | 3,300 | 3,300 | 3,245 | 72,600 |
| January 29, 2026 | 3,255 | 3,245 | 3,245 | 3,275 | 3,215 | 104,500 |
| January 28, 2026 | 3,410 | 3,305 | 3,305 | 3,420 | 3,300 | 184,700 |
| January 27, 2026 | 3,465 | 3,450 | 3,450 | 3,475 | 3,415 | 92,300 |
| January 26, 2026 | 3,500 | 3,485 | 3,485 | 3,510 | 3,470 | 105,200 |
| January 23, 2026 | 3,605 | 3,525 | 3,525 | 3,615 | 3,505 | 111,600 |
| January 22, 2026 | 3,600 | 3,610 | 3,610 | 3,640 | 3,575 | 76,000 |
| January 21, 2026 | 3,610 | 3,580 | 3,580 | 3,625 | 3,540 | 154,800 |
| January 20, 2026 | 3,555 | 3,595 | 3,595 | 3,600 | 3,545 | 66,300 |
| January 19, 2026 | 3,535 | 3,555 | 3,555 | 3,565 | 3,515 | 63,700 |
| January 16, 2026 | 3,500 | 3,525 | 3,525 | 3,525 | 3,485 | 75,600 |
| January 15, 2026 | 3,490 | 3,515 | 3,515 | 3,525 | 3,485 | 50,300 |
| January 14, 2026 | 3,470 | 3,505 | 3,505 | 3,505 | 3,460 | 71,200 |
| January 13, 2026 | 3,500 | 3,470 | 3,470 | 3,500 | 3,465 | 62,200 |
| January 09, 2026 | 3,455 | 3,470 | 3,470 | 3,490 | 3,440 | 70,600 |
| January 08, 2026 | 3,430 | 3,420 | 3,420 | 3,440 | 3,420 | 47,600 |
| January 07, 2026 | 3,425 | 3,450 | 3,450 | 3,460 | 3,395 | 59,800 |
| January 06, 2026 | 3,445 | 3,425 | 3,425 | 3,445 | 3,395 | 65,200 |
| January 05, 2026 | 3,410 | 3,430 | 3,430 | 3,450 | 3,390 | 54,600 |
| December 30, 2025 | 3,440 | 3,420 | 3,420 | 3,455 | 3,415 | 33,200 |
| December 29, 2025 | 3,455 | 3,440 | 3,440 | 3,470 | 3,420 | 62,300 |
| December 26, 2025 | 3,460 | 3,470 | 3,470 | 3,475 | 3,455 | 33,300 |
| December 25, 2025 | 3,450 | 3,460 | 3,460 | 3,465 | 3,440 | 16,900 |
| December 24, 2025 | 3,475 | 3,450 | 3,450 | 3,480 | 3,445 | 29,000 |
| December 23, 2025 | 3,465 | 3,490 | 3,490 | 3,490 | 3,460 | 28,500 |
| December 22, 2025 | 3,490 | 3,465 | 3,465 | 3,505 | 3,435 | 47,600 |
| December 19, 2025 | 3,485 | 3,485 | 3,485 | 3,490 | 3,450 | 84,600 |
| December 18, 2025 | 3,450 | 3,485 | 3,485 | 3,490 | 3,435 | 54,900 |
| December 17, 2025 | 3,460 | 3,450 | 3,450 | 3,460 | 3,435 | 32,600 |
| December 16, 2025 | 3,475 | 3,455 | 3,455 | 3,490 | 3,450 | 58,500 |
| December 15, 2025 | 3,430 | 3,500 | 3,500 | 3,500 | 3,415 | 68,000 |
| December 12, 2025 | 3,445 | 3,430 | 3,430 | 3,445 | 3,410 | 55,300 |
| December 11, 2025 | 3,470 | 3,410 | 3,410 | 3,485 | 3,400 | 64,800 |
| December 10, 2025 | 3,415 | 3,455 | 3,455 | 3,465 | 3,410 | 56,900 |
| December 09, 2025 | 3,395 | 3,430 | 3,430 | 3,435 | 3,380 | 77,800 |
| December 08, 2025 | 3,385 | 3,380 | 3,380 | 3,400 | 3,370 | 41,900 |
| December 05, 2025 | 3,405 | 3,385 | 3,385 | 3,410 | 3,370 | 50,200 |
| December 04, 2025 | 3,390 | 3,430 | 3,430 | 3,435 | 3,385 | 55,300 |
| December 03, 2025 | 3,365 | 3,390 | 3,390 | 3,410 | 3,345 | 77,600 |
| December 02, 2025 | 3,430 | 3,390 | 3,390 | 3,430 | 3,375 | 64,100 |
| December 01, 2025 | 3,495 | 3,420 | 3,420 | 3,500 | 3,415 | 85,400 |
| November 28, 2025 | 3,455 | 3,495 | 3,495 | 3,500 | 3,435 | 105,600 |
| November 27, 2025 | 3,485 | 3,450 | 3,450 | 3,485 | 3,440 | 50,700 |
| November 26, 2025 | 3,420 | 3,460 | 3,460 | 3,480 | 3,420 | 75,100 |
| November 25, 2025 | 3,380 | 3,395 | 3,395 | 3,420 | 3,370 | 87,000 |
| November 21, 2025 | 3,325 | 3,375 | 3,375 | 3,380 | 3,325 | 100,500 |