5,550.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,480 | 5,550 | 5,550 | 5,550 | 5,450 | 74,800 |
| February 19, 2026 | 5,440 | 5,550 | 5,550 | 5,550 | 5,440 | 70,800 |
| February 18, 2026 | 5,440 | 5,440 | 5,440 | 5,480 | 5,390 | 75,000 |
| February 17, 2026 | 5,460 | 5,380 | 5,380 | 5,510 | 5,360 | 63,500 |
| February 16, 2026 | 5,520 | 5,480 | 5,480 | 5,520 | 5,340 | 86,100 |
| February 13, 2026 | 5,670 | 5,490 | 5,490 | 5,700 | 5,460 | 129,500 |
| February 12, 2026 | 5,510 | 5,730 | 5,730 | 5,730 | 5,490 | 112,900 |
| February 10, 2026 | 5,500 | 5,480 | 5,480 | 5,560 | 5,470 | 88,200 |
| February 09, 2026 | 5,600 | 5,490 | 5,490 | 5,600 | 5,410 | 124,000 |
| February 06, 2026 | 5,380 | 5,420 | 5,420 | 5,430 | 5,310 | 96,400 |
| February 05, 2026 | 5,390 | 5,400 | 5,400 | 5,460 | 5,350 | 108,100 |
| February 04, 2026 | 5,220 | 5,300 | 5,300 | 5,360 | 5,190 | 127,100 |
| February 03, 2026 | 5,100 | 5,180 | 5,180 | 5,200 | 5,030 | 133,300 |
| February 02, 2026 | 5,050 | 4,950 | 4,950 | 5,150 | 4,950 | 172,900 |
| January 30, 2026 | 4,870 | 5,070 | 5,070 | 5,070 | 4,845 | 184,700 |
| January 29, 2026 | 4,770 | 4,845 | 4,845 | 4,850 | 4,685 | 189,300 |
| January 28, 2026 | 4,600 | 4,820 | 4,820 | 4,865 | 4,465 | 414,100 |
| January 27, 2026 | 4,605 | 4,625 | 4,625 | 4,650 | 4,550 | 91,500 |
| January 26, 2026 | 4,630 | 4,625 | 4,625 | 4,685 | 4,585 | 74,600 |
| January 23, 2026 | 4,610 | 4,725 | 4,725 | 4,765 | 4,610 | 88,500 |
| January 22, 2026 | 4,555 | 4,600 | 4,600 | 4,635 | 4,545 | 81,400 |
| January 21, 2026 | 4,485 | 4,490 | 4,490 | 4,540 | 4,460 | 117,200 |
| January 20, 2026 | 4,630 | 4,625 | 4,625 | 4,680 | 4,575 | 67,300 |
| January 19, 2026 | 4,645 | 4,630 | 4,630 | 4,650 | 4,590 | 57,200 |
| January 16, 2026 | 4,630 | 4,640 | 4,640 | 4,670 | 4,615 | 62,700 |
| January 15, 2026 | 4,470 | 4,630 | 4,630 | 4,655 | 4,465 | 152,800 |
| January 14, 2026 | 4,405 | 4,485 | 4,485 | 4,495 | 4,335 | 95,600 |
| January 13, 2026 | 4,415 | 4,400 | 4,400 | 4,430 | 4,370 | 54,700 |
| January 09, 2026 | 4,230 | 4,310 | 4,310 | 4,335 | 4,230 | 79,500 |
| January 08, 2026 | 4,195 | 4,230 | 4,230 | 4,305 | 4,175 | 71,400 |
| January 07, 2026 | 4,130 | 4,200 | 4,200 | 4,200 | 4,120 | 75,800 |
| January 06, 2026 | 4,100 | 4,130 | 4,130 | 4,150 | 4,080 | 83,600 |
| January 05, 2026 | 4,080 | 4,080 | 4,080 | 4,085 | 4,035 | 46,300 |
| December 30, 2025 | 4,035 | 4,035 | 4,035 | 4,095 | 4,025 | 40,100 |
| December 29, 2025 | 3,975 | 4,030 | 4,030 | 4,035 | 3,975 | 30,100 |
| December 26, 2025 | 3,975 | 3,975 | 3,975 | 4,035 | 3,960 | 40,500 |
| December 25, 2025 | 3,990 | 3,980 | 3,980 | 3,995 | 3,960 | 28,700 |
| December 24, 2025 | 4,035 | 3,990 | 3,990 | 4,050 | 3,970 | 45,300 |
| December 23, 2025 | 4,000 | 4,035 | 4,035 | 4,065 | 4,000 | 52,400 |
| December 22, 2025 | 4,000 | 3,990 | 3,990 | 4,030 | 3,985 | 47,100 |
| December 19, 2025 | 3,880 | 3,965 | 3,965 | 3,970 | 3,870 | 39,400 |
| December 18, 2025 | 3,870 | 3,875 | 3,875 | 3,900 | 3,825 | 62,200 |
| December 17, 2025 | 3,905 | 3,895 | 3,895 | 3,920 | 3,840 | 40,000 |
| December 16, 2025 | 4,000 | 3,910 | 3,910 | 4,000 | 3,895 | 61,400 |
| December 15, 2025 | 3,930 | 4,000 | 4,000 | 4,000 | 3,930 | 77,200 |
| December 12, 2025 | 3,880 | 3,920 | 3,920 | 3,950 | 3,865 | 46,800 |
| December 11, 2025 | 3,880 | 3,830 | 3,830 | 3,905 | 3,830 | 37,800 |
| December 10, 2025 | 3,905 | 3,875 | 3,875 | 3,910 | 3,865 | 34,900 |
| December 09, 2025 | 3,920 | 3,910 | 3,910 | 3,960 | 3,900 | 59,300 |
| December 08, 2025 | 3,980 | 3,930 | 3,930 | 3,980 | 3,890 | 50,700 |
| December 05, 2025 | 3,975 | 3,945 | 3,945 | 3,995 | 3,930 | 56,700 |
| December 04, 2025 | 3,870 | 3,985 | 3,985 | 3,985 | 3,850 | 45,100 |
| December 03, 2025 | 3,925 | 3,865 | 3,865 | 3,925 | 3,855 | 65,300 |
| December 02, 2025 | 3,970 | 3,945 | 3,945 | 4,005 | 3,940 | 70,200 |
| December 01, 2025 | 3,935 | 3,955 | 3,955 | 4,005 | 3,915 | 91,400 |
| November 28, 2025 | 3,850 | 3,875 | 3,875 | 3,890 | 3,835 | 43,200 |
| November 27, 2025 | 3,860 | 3,850 | 3,850 | 3,920 | 3,820 | 66,600 |
| November 26, 2025 | 3,800 | 3,840 | 3,840 | 3,855 | 3,790 | 87,700 |
| November 25, 2025 | 3,765 | 3,745 | 3,745 | 3,800 | 3,725 | 44,900 |
| November 21, 2025 | 3,685 | 3,745 | 3,745 | 3,760 | 3,685 | 45,500 |