5,044.00
+61(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,950 | 5,044 | 5,044 | 5,070 | 4,892 | 2.96M |
| February 19, 2026 | 4,813 | 4,983 | 4,983 | 5,002 | 4,788 | 2.72M |
| February 18, 2026 | 4,890 | 4,830 | 4,830 | 4,917 | 4,811 | 2.29M |
| February 17, 2026 | 5,000 | 4,842 | 4,842 | 5,040 | 4,823 | 2.88M |
| February 16, 2026 | 5,038 | 5,025 | 5,025 | 5,090 | 4,938 | 2.69M |
| February 13, 2026 | 5,050 | 4,980 | 4,980 | 5,093 | 4,980 | 3.64M |
| February 12, 2026 | 4,961 | 5,120 | 5,120 | 5,154 | 4,961 | 3.7M |
| February 10, 2026 | 4,989 | 5,119 | 5,119 | 5,133 | 4,924 | 3.02M |
| February 09, 2026 | 4,970 | 4,901 | 4,901 | 5,043 | 4,839 | 4.74M |
| February 06, 2026 | 4,604 | 4,620 | 4,620 | 4,620 | 4,516 | 2.42M |
| February 05, 2026 | 4,599 | 4,604 | 4,604 | 4,613 | 4,530 | 3.67M |
| February 04, 2026 | 4,390 | 4,506 | 4,506 | 4,506 | 4,349 | 2.08M |
| February 03, 2026 | 4,307 | 4,420 | 4,420 | 4,420 | 4,292 | 2.57M |
| February 02, 2026 | 4,350 | 4,263 | 4,263 | 4,378 | 4,248 | 2.35M |
| January 30, 2026 | 4,295 | 4,295 | 4,295 | 4,321 | 4,233 | 3.04M |
| January 29, 2026 | 4,215 | 4,251 | 4,251 | 4,262 | 4,125 | 2.3M |
| January 28, 2026 | 4,174 | 4,214 | 4,214 | 4,278 | 4,157 | 2.72M |
| January 27, 2026 | 4,166 | 4,241 | 4,241 | 4,241 | 4,114 | 3.32M |
| January 26, 2026 | 4,111 | 4,191 | 4,191 | 4,202 | 4,104 | 2.95M |
| January 23, 2026 | 4,208 | 4,200 | 4,200 | 4,244 | 4,183 | 2.02M |
| January 22, 2026 | 4,170 | 4,152 | 4,152 | 4,194 | 4,123 | 2.57M |
| January 21, 2026 | 4,105 | 4,104 | 4,104 | 4,130 | 4,051 | 2.78M |
| January 20, 2026 | 4,193 | 4,175 | 4,175 | 4,193 | 4,120 | 1.99M |
| January 19, 2026 | 4,246 | 4,216 | 4,216 | 4,274 | 4,175 | 1.75M |
| January 16, 2026 | 4,258 | 4,248 | 4,248 | 4,297 | 4,242 | 1.94M |
| January 15, 2026 | 4,272 | 4,302 | 4,302 | 4,333 | 4,246 | 2.13M |
| January 14, 2026 | 4,300 | 4,283 | 4,283 | 4,327 | 4,235 | 2.77M |
| January 13, 2026 | 4,197 | 4,252 | 4,252 | 4,263 | 4,132 | 3.66M |
| January 09, 2026 | 4,031 | 4,078 | 4,078 | 4,106 | 4,005 | 2.97M |
| January 08, 2026 | 4,130 | 4,067 | 4,067 | 4,171 | 4,067 | 3.29M |
| January 07, 2026 | 3,917 | 4,033 | 4,033 | 4,077 | 3,893 | 3.19M |
| January 06, 2026 | 3,948 | 4,018 | 4,018 | 4,070 | 3,937 | 2.82M |
| January 05, 2026 | 3,950 | 3,903 | 3,903 | 3,967 | 3,870 | 2.69M |
| December 30, 2025 | 3,951 | 3,932 | 3,932 | 3,972 | 3,919 | 2.07M |
| December 29, 2025 | 3,984 | 3,978 | 3,978 | 4,024 | 3,943 | 1.49M |
| December 26, 2025 | 4,023 | 3,964 | 3,964 | 4,035 | 3,935.5 | 1.41M |
| December 25, 2025 | 3,977.5 | 3,995 | 3,995 | 4,008.5 | 3,942.5 | 864,200 |
| December 24, 2025 | 3,952 | 3,948.5 | 3,948.5 | 3,984.5 | 3,927 | 1.76M |
| December 23, 2025 | 3,979 | 3,975 | 3,975 | 4,004.5 | 3,960 | 2.1M |
| December 22, 2025 | 4,015 | 3,979.5 | 3,979.5 | 4,020.5 | 3,966.5 | 2.23M |
| December 19, 2025 | 3,972.5 | 4,015.5 | 4,015.5 | 4,100 | 3,913 | 6.43M |
| December 18, 2025 | 3,945.5 | 3,932 | 3,932 | 3,976.5 | 3,903.5 | 2.94M |
| December 17, 2025 | 3,970 | 3,923.5 | 3,923.5 | 3,979.5 | 3,902.5 | 3.51M |
| December 16, 2025 | 4,012.5 | 3,935 | 3,935 | 4,042.5 | 3,924 | 3.34M |
| December 15, 2025 | 3,931 | 4,020.5 | 4,020.5 | 4,040.5 | 3,921 | 3.55M |
| December 12, 2025 | 3,845 | 3,932 | 3,932 | 3,981.5 | 3,795.5 | 4.81M |
| December 11, 2025 | 3,872 | 3,795.5 | 3,795.5 | 3,872 | 3,754 | 2.24M |
| December 10, 2025 | 3,780 | 3,832 | 3,832 | 3,859 | 3,765 | 3.97M |
| December 09, 2025 | 3,795 | 3,767 | 3,767 | 3,796.5 | 3,714 | 3.52M |
| December 08, 2025 | 3,671.5 | 3,788 | 3,788 | 3,794.5 | 3,661 | 3.08M |
| December 05, 2025 | 3,703.5 | 3,659.5 | 3,659.5 | 3,709.5 | 3,638.5 | 2.12M |
| December 04, 2025 | 3,696.5 | 3,737.5 | 3,737.5 | 3,737.5 | 3,671.5 | 2.45M |
| December 03, 2025 | 3,684.5 | 3,695 | 3,695 | 3,706 | 3,656 | 2.87M |
| December 02, 2025 | 3,658.5 | 3,669 | 3,669 | 3,683.5 | 3,579.5 | 3.27M |
| December 01, 2025 | 3,720 | 3,643.5 | 3,643.5 | 3,738 | 3,577.5 | 2.83M |
| November 28, 2025 | 3,750 | 3,771 | 3,771 | 3,791 | 3,726.5 | 2.44M |
| November 27, 2025 | 3,830 | 3,787 | 3,787 | 3,843 | 3,768 | 2.29M |
| November 26, 2025 | 3,728.5 | 3,774 | 3,774 | 3,789 | 3,711 | 2.58M |
| November 25, 2025 | 3,698.5 | 3,710 | 3,710 | 3,728.5 | 3,653 | 3.27M |
| November 21, 2025 | 3,553 | 3,627 | 3,627 | 3,662.5 | 3,533 | 5.07M |