4,320.00
+14(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,260 | 4,320 | 4,320 | 4,320 | 4,231 | 2.69M |
| February 19, 2026 | 4,322 | 4,306 | 4,306 | 4,327 | 4,266 | 3.2M |
| February 18, 2026 | 4,300 | 4,333 | 4,333 | 4,370 | 4,293 | 3.78M |
| February 17, 2026 | 4,230 | 4,202 | 4,202 | 4,237 | 4,185 | 2.53M |
| February 16, 2026 | 4,260 | 4,208 | 4,208 | 4,261 | 4,185 | 3.27M |
| February 13, 2026 | 4,207 | 4,190 | 4,190 | 4,264 | 4,182 | 5.15M |
| February 12, 2026 | 4,146 | 4,207 | 4,207 | 4,214 | 4,143 | 3.8M |
| February 10, 2026 | 4,200 | 4,179 | 4,179 | 4,220 | 4,153 | 3.67M |
| February 09, 2026 | 4,268 | 4,155 | 4,155 | 4,283 | 4,151 | 4.02M |
| February 06, 2026 | 4,150 | 4,159 | 4,159 | 4,170 | 4,129 | 3.67M |
| February 05, 2026 | 4,150 | 4,130 | 4,130 | 4,187 | 4,099 | 3.29M |
| February 04, 2026 | 4,027 | 4,082 | 4,082 | 4,128 | 3,988 | 3.53M |
| February 03, 2026 | 4,009 | 4,041 | 4,041 | 4,053 | 3,995 | 3.82M |
| February 02, 2026 | 4,010 | 3,912 | 3,912 | 4,038 | 3,905 | 4.35M |
| January 30, 2026 | 3,910 | 3,932 | 3,932 | 3,942 | 3,901 | 3.6M |
| January 29, 2026 | 3,825 | 3,891 | 3,891 | 3,909 | 3,805 | 3.74M |
| January 28, 2026 | 3,853 | 3,852 | 3,852 | 3,871 | 3,828 | 4.53M |
| January 27, 2026 | 3,889 | 3,919 | 3,919 | 3,930 | 3,851 | 3.22M |
| January 26, 2026 | 3,912 | 3,900 | 3,900 | 3,931 | 3,879 | 4.78M |
| January 23, 2026 | 3,999 | 3,980 | 3,980 | 4,003 | 3,950 | 3.44M |
| January 22, 2026 | 3,981 | 3,955 | 3,955 | 3,993 | 3,932 | 3.07M |
| January 21, 2026 | 4,000 | 3,955 | 3,955 | 4,013 | 3,921 | 5.04M |
| January 20, 2026 | 4,025 | 4,056 | 4,056 | 4,057 | 4,018 | 3.29M |
| January 19, 2026 | 4,052 | 4,023 | 4,023 | 4,060 | 3,992 | 3.6M |
| January 16, 2026 | 4,015 | 4,057 | 4,057 | 4,075 | 4,003 | 3.42M |
| January 15, 2026 | 3,970 | 4,019 | 4,019 | 4,035 | 3,965 | 4.73M |
| January 14, 2026 | 3,920 | 3,956 | 3,956 | 3,956 | 3,879 | 4.06M |
| January 13, 2026 | 3,950 | 3,908 | 3,908 | 3,958 | 3,881 | 4.62M |
| January 09, 2026 | 3,842 | 3,851 | 3,851 | 3,884 | 3,831 | 4.12M |
| January 08, 2026 | 3,798 | 3,824 | 3,824 | 3,852 | 3,794 | 3.85M |
| January 07, 2026 | 3,788 | 3,806 | 3,806 | 3,817 | 3,778 | 4.66M |
| January 06, 2026 | 3,800 | 3,838 | 3,838 | 3,863 | 3,798 | 5.32M |
| January 05, 2026 | 3,698 | 3,777 | 3,777 | 3,785 | 3,698 | 5.96M |
| December 30, 2025 | 3,691 | 3,683 | 3,683 | 3,713 | 3,682 | 3.83M |
| December 29, 2025 | 3,630 | 3,677 | 3,677 | 3,694 | 3,621 | 11.63M |
| December 26, 2025 | 3,638 | 3,626 | 3,626 | 3,642 | 3,605 | 2.98M |
| December 25, 2025 | 3,662 | 3,647 | 3,647 | 3,662 | 3,632 | 2.54M |
| December 24, 2025 | 3,731 | 3,665 | 3,665 | 3,759 | 3,646 | 5.3M |
| December 23, 2025 | 3,722 | 3,769 | 3,769 | 3,769 | 3,715 | 3.16M |
| December 22, 2025 | 3,795 | 3,724 | 3,724 | 3,802 | 3,708 | 3.28M |
| December 19, 2025 | 3,788 | 3,751 | 3,751 | 3,788 | 3,743 | 6.68M |
| December 18, 2025 | 3,727 | 3,737 | 3,737 | 3,758 | 3,700 | 5.25M |
| December 17, 2025 | 3,689 | 3,721 | 3,721 | 3,730 | 3,655 | 4.06M |
| December 16, 2025 | 3,786 | 3,686 | 3,686 | 3,788 | 3,680 | 4.9M |
| December 15, 2025 | 3,723 | 3,786 | 3,786 | 3,812 | 3,712 | 4.57M |
| December 12, 2025 | 3,648 | 3,717 | 3,717 | 3,733 | 3,630 | 5.92M |
| December 11, 2025 | 3,608 | 3,596 | 3,596 | 3,642 | 3,581 | 5.01M |
| December 10, 2025 | 3,605 | 3,563 | 3,563 | 3,613 | 3,525 | 4.78M |
| December 09, 2025 | 3,610 | 3,588 | 3,588 | 3,622 | 3,568 | 4.74M |
| December 08, 2025 | 3,513 | 3,583 | 3,583 | 3,583 | 3,511 | 5.25M |
| December 05, 2025 | 3,520 | 3,520 | 3,520 | 3,538 | 3,507 | 4.79M |
| December 04, 2025 | 3,484 | 3,561 | 3,561 | 3,577 | 3,476 | 6.36M |
| December 03, 2025 | 3,530 | 3,502 | 3,502 | 3,541 | 3,472 | 4.5M |
| December 02, 2025 | 3,545 | 3,521 | 3,521 | 3,555 | 3,500 | 7.31M |
| December 01, 2025 | 3,461 | 3,480 | 3,480 | 3,488 | 3,434 | 5.53M |
| November 28, 2025 | 3,461 | 3,465 | 3,465 | 3,484 | 3,437 | 5.03M |
| November 27, 2025 | 3,424 | 3,442 | 3,442 | 3,462 | 3,413 | 3.76M |
| November 26, 2025 | 3,397 | 3,417 | 3,417 | 3,428 | 3,366 | 4.56M |
| November 25, 2025 | 3,470 | 3,359 | 3,359 | 3,470 | 3,340 | 6.55M |
| November 21, 2025 | 3,306 | 3,434 | 3,434 | 3,453 | 3,292 | 8.93M |