4,145.00
-5(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,080 | 4,145 | 4,145 | 4,158 | 4,060 | 764,900 |
| February 19, 2026 | 4,060 | 4,150 | 4,150 | 4,151 | 4,016 | 753,400 |
| February 18, 2026 | 4,096 | 4,082 | 4,082 | 4,155 | 4,082 | 618,400 |
| February 17, 2026 | 4,067 | 4,059 | 4,059 | 4,088 | 4,024 | 624,200 |
| February 16, 2026 | 4,172 | 4,069 | 4,069 | 4,191 | 4,062 | 972,100 |
| February 13, 2026 | 4,191 | 4,128 | 4,128 | 4,331 | 4,113 | 1.95M |
| February 12, 2026 | 4,129 | 4,331 | 4,331 | 4,341 | 4,114 | 2.06M |
| February 10, 2026 | 4,026 | 4,146 | 4,146 | 4,146 | 3,975 | 984,200 |
| February 09, 2026 | 3,989 | 3,956 | 3,956 | 4,070 | 3,955 | 1.13M |
| February 06, 2026 | 3,811 | 3,829 | 3,829 | 3,855 | 3,800 | 574,900 |
| February 05, 2026 | 3,826 | 3,822 | 3,822 | 3,863 | 3,805 | 603,100 |
| February 04, 2026 | 3,697 | 3,765 | 3,765 | 3,774 | 3,662 | 690,600 |
| February 03, 2026 | 3,640 | 3,716 | 3,716 | 3,734 | 3,630 | 736,200 |
| February 02, 2026 | 3,689 | 3,610 | 3,610 | 3,703 | 3,603 | 584,900 |
| January 30, 2026 | 3,615 | 3,629 | 3,629 | 3,648 | 3,585 | 880,200 |
| January 29, 2026 | 3,567 | 3,580 | 3,580 | 3,588 | 3,501 | 1.14M |
| January 28, 2026 | 3,585 | 3,593 | 3,593 | 3,620 | 3,576 | 712,100 |
| January 27, 2026 | 3,609 | 3,625 | 3,625 | 3,644 | 3,570 | 668,700 |
| January 26, 2026 | 3,603 | 3,628 | 3,628 | 3,650 | 3,579 | 864,300 |
| January 23, 2026 | 3,671 | 3,650 | 3,650 | 3,729 | 3,650 | 703,200 |
| January 22, 2026 | 3,680 | 3,685 | 3,685 | 3,700 | 3,649 | 908,900 |
| January 21, 2026 | 3,611 | 3,626 | 3,626 | 3,634 | 3,582 | 1.21M |
| January 20, 2026 | 3,719 | 3,701 | 3,701 | 3,737 | 3,673 | 925,000 |
| January 19, 2026 | 3,731 | 3,722 | 3,722 | 3,745 | 3,695 | 796,500 |
| January 16, 2026 | 3,711 | 3,758 | 3,758 | 3,762 | 3,711 | 610,900 |
| January 15, 2026 | 3,738 | 3,775 | 3,775 | 3,775 | 3,726 | 456,200 |
| January 14, 2026 | 3,760 | 3,726 | 3,726 | 3,777 | 3,714 | 582,600 |
| January 13, 2026 | 3,728 | 3,707 | 3,707 | 3,753 | 3,680 | 1.06M |
| January 09, 2026 | 3,655 | 3,655 | 3,655 | 3,675 | 3,616 | 588,100 |
| January 08, 2026 | 3,655 | 3,654 | 3,654 | 3,684 | 3,642 | 570,700 |
| January 07, 2026 | 3,595 | 3,626 | 3,626 | 3,648 | 3,588 | 657,700 |
| January 06, 2026 | 3,622 | 3,642 | 3,642 | 3,642 | 3,574 | 825,700 |
| January 05, 2026 | 3,552 | 3,529 | 3,529 | 3,580 | 3,509 | 685,800 |
| December 30, 2025 | 3,542 | 3,546 | 3,546 | 3,576 | 3,541 | 549,500 |
| December 29, 2025 | 3,550 | 3,562 | 3,562 | 3,579 | 3,537 | 570,400 |
| December 26, 2025 | 3,641 | 3,602 | 3,547 | 3,655 | 3,582 | 569,900 |
| December 25, 2025 | 3,648 | 3,622 | 3,566.69 | 3,648 | 3,598 | 291,200 |
| December 24, 2025 | 3,600 | 3,619 | 3,619 | 3,637 | 3,591 | 732,200 |
| December 23, 2025 | 3,575 | 3,601 | 3,601 | 3,608 | 3,573 | 444,200 |
| December 22, 2025 | 3,584 | 3,580 | 3,580 | 3,607 | 3,565 | 766,000 |
| December 19, 2025 | 3,540 | 3,575 | 3,575 | 3,610 | 3,533 | 1.51M |
| December 18, 2025 | 3,528 | 3,534 | 3,534 | 3,534 | 3,484 | 1.53M |
| December 17, 2025 | 3,522 | 3,500 | 3,500 | 3,523 | 3,484 | 768,700 |
| December 16, 2025 | 3,516 | 3,505 | 3,505 | 3,550 | 3,494 | 759,900 |
| December 15, 2025 | 3,511 | 3,551 | 3,551 | 3,572 | 3,477 | 768,900 |
| December 12, 2025 | 3,480 | 3,521 | 3,521 | 3,547 | 3,410 | 1.14M |
| December 11, 2025 | 3,453 | 3,412 | 3,412 | 3,465 | 3,409 | 649,600 |
| December 10, 2025 | 3,380 | 3,409 | 3,409 | 3,438 | 3,369 | 827,200 |
| December 09, 2025 | 3,401 | 3,386 | 3,386 | 3,416 | 3,341 | 875,600 |
| December 08, 2025 | 3,369 | 3,427 | 3,427 | 3,448 | 3,349 | 842,600 |
| December 05, 2025 | 3,367 | 3,328 | 3,328 | 3,385 | 3,323 | 582,900 |
| December 04, 2025 | 3,371 | 3,382 | 3,382 | 3,418 | 3,360 | 645,100 |
| December 03, 2025 | 3,314 | 3,374 | 3,374 | 3,374 | 3,310 | 821,800 |
| December 02, 2025 | 3,323 | 3,312 | 3,312 | 3,335 | 3,285 | 724,800 |
| December 01, 2025 | 3,412 | 3,327 | 3,327 | 3,419 | 3,312 | 1.05M |
| November 28, 2025 | 3,439 | 3,450 | 3,450 | 3,460 | 3,421 | 699,500 |
| November 27, 2025 | 3,429 | 3,453 | 3,453 | 3,468 | 3,428 | 700,100 |
| November 26, 2025 | 3,370 | 3,428 | 3,428 | 3,434 | 3,361 | 919,600 |
| November 25, 2025 | 3,359 | 3,337 | 3,337 | 3,379 | 3,329 | 984,900 |
| November 21, 2025 | 3,288 | 3,337 | 3,337 | 3,356 | 3,284 | 1.07M |