5,080.00
+10(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,010 | 5,080 | 5,080 | 5,090 | 4,990 | 42,300 |
| February 19, 2026 | 5,030 | 5,070 | 5,070 | 5,100 | 4,990 | 30,300 |
| February 18, 2026 | 4,915 | 4,990 | 4,990 | 5,020 | 4,895 | 37,000 |
| February 17, 2026 | 5,040 | 4,910 | 4,910 | 5,140 | 4,910 | 61,800 |
| February 16, 2026 | 5,140 | 5,060 | 5,060 | 5,140 | 4,980 | 46,000 |
| February 13, 2026 | 5,220 | 5,060 | 5,060 | 5,240 | 5,060 | 47,100 |
| February 12, 2026 | 5,040 | 5,270 | 5,270 | 5,280 | 5,030 | 115,400 |
| February 10, 2026 | 5,140 | 5,060 | 5,060 | 5,150 | 5,030 | 92,800 |
| February 09, 2026 | 5,200 | 5,140 | 5,140 | 5,210 | 5,040 | 161,000 |
| February 06, 2026 | 4,935 | 5,010 | 5,010 | 5,010 | 4,865 | 134,300 |
| February 05, 2026 | 4,920 | 4,980 | 4,980 | 5,010 | 4,895 | 167,000 |
| February 04, 2026 | 4,765 | 4,850 | 4,850 | 4,880 | 4,750 | 60,900 |
| February 03, 2026 | 4,555 | 4,720 | 4,720 | 4,725 | 4,545 | 75,500 |
| February 02, 2026 | 4,645 | 4,485 | 4,485 | 4,690 | 4,480 | 53,800 |
| January 30, 2026 | 4,530 | 4,590 | 4,590 | 4,600 | 4,495 | 56,100 |
| January 29, 2026 | 4,455 | 4,515 | 4,515 | 4,530 | 4,410 | 74,000 |
| January 28, 2026 | 4,510 | 4,410 | 4,410 | 4,510 | 4,380 | 58,300 |
| January 27, 2026 | 4,430 | 4,515 | 4,515 | 4,520 | 4,375 | 64,600 |
| January 26, 2026 | 4,565 | 4,475 | 4,475 | 4,595 | 4,475 | 78,500 |
| January 23, 2026 | 4,620 | 4,680 | 4,680 | 4,695 | 4,600 | 37,200 |
| January 22, 2026 | 4,535 | 4,595 | 4,595 | 4,630 | 4,530 | 49,900 |
| January 21, 2026 | 4,490 | 4,505 | 4,505 | 4,560 | 4,420 | 63,200 |
| January 20, 2026 | 4,590 | 4,580 | 4,580 | 4,610 | 4,510 | 42,400 |
| January 19, 2026 | 4,575 | 4,565 | 4,565 | 4,610 | 4,490 | 80,100 |
| January 16, 2026 | 4,550 | 4,575 | 4,575 | 4,605 | 4,525 | 62,700 |
| January 15, 2026 | 4,470 | 4,555 | 4,555 | 4,605 | 4,450 | 47,400 |
| January 14, 2026 | 4,485 | 4,470 | 4,470 | 4,500 | 4,400 | 65,200 |
| January 13, 2026 | 4,385 | 4,415 | 4,415 | 4,450 | 4,355 | 63,900 |
| January 09, 2026 | 4,370 | 4,315 | 4,315 | 4,400 | 4,270 | 77,200 |
| January 08, 2026 | 4,360 | 4,300 | 4,300 | 4,450 | 4,300 | 172,300 |
| January 07, 2026 | 4,260 | 4,360 | 4,360 | 4,540 | 4,255 | 201,300 |
| January 06, 2026 | 4,130 | 4,260 | 4,260 | 4,265 | 4,115 | 108,900 |
| January 05, 2026 | 4,100 | 4,090 | 4,090 | 4,110 | 4,050 | 41,900 |
| December 30, 2025 | 4,000 | 4,050 | 4,050 | 4,170 | 3,960 | 125,700 |
| December 29, 2025 | 3,925 | 3,990 | 3,990 | 3,990 | 3,920 | 32,000 |
| December 26, 2025 | 3,930 | 3,925 | 3,925 | 3,970 | 3,900 | 28,900 |
| December 25, 2025 | 3,950 | 3,930 | 3,930 | 3,975 | 3,910 | 29,000 |
| December 24, 2025 | 3,890 | 3,975 | 3,975 | 3,985 | 3,880 | 45,200 |
| December 23, 2025 | 3,920 | 3,925 | 3,925 | 3,960 | 3,895 | 60,400 |
| December 22, 2025 | 3,920 | 3,910 | 3,910 | 3,955 | 3,895 | 64,500 |
| December 19, 2025 | 3,820 | 3,880 | 3,880 | 3,880 | 3,800 | 57,300 |
| December 18, 2025 | 3,780 | 3,800 | 3,800 | 3,810 | 3,730 | 66,000 |
| December 17, 2025 | 3,790 | 3,780 | 3,780 | 3,845 | 3,750 | 65,000 |
| December 16, 2025 | 3,880 | 3,780 | 3,780 | 3,895 | 3,780 | 72,400 |
| December 15, 2025 | 3,765 | 3,900 | 3,900 | 3,900 | 3,750 | 85,100 |
| December 12, 2025 | 3,715 | 3,770 | 3,770 | 3,790 | 3,710 | 135,100 |
| December 11, 2025 | 3,750 | 3,660 | 3,660 | 3,760 | 3,660 | 83,000 |
| December 10, 2025 | 3,750 | 3,720 | 3,720 | 3,755 | 3,695 | 71,400 |
| December 09, 2025 | 3,715 | 3,720 | 3,720 | 3,765 | 3,715 | 59,600 |
| December 08, 2025 | 3,750 | 3,725 | 3,725 | 3,785 | 3,685 | 104,600 |
| December 05, 2025 | 3,700 | 3,755 | 3,755 | 3,800 | 3,700 | 50,000 |
| December 04, 2025 | 3,555 | 3,695 | 3,695 | 3,715 | 3,540 | 82,300 |
| December 03, 2025 | 3,590 | 3,545 | 3,545 | 3,620 | 3,545 | 73,300 |
| December 02, 2025 | 3,655 | 3,590 | 3,590 | 3,665 | 3,580 | 28,200 |
| December 01, 2025 | 3,680 | 3,630 | 3,630 | 3,715 | 3,620 | 65,200 |
| November 28, 2025 | 3,555 | 3,615 | 3,615 | 3,625 | 3,550 | 43,100 |
| November 27, 2025 | 3,460 | 3,550 | 3,550 | 3,560 | 3,460 | 54,600 |
| November 26, 2025 | 3,450 | 3,440 | 3,440 | 3,460 | 3,390 | 35,400 |
| November 25, 2025 | 3,415 | 3,405 | 3,405 | 3,445 | 3,375 | 39,200 |
| November 21, 2025 | 3,330 | 3,395 | 3,395 | 3,405 | 3,320 | 40,700 |