3,814.00
-20(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,821 | 3,814 | 3,814 | 3,830 | 3,773 | 3.13M |
| February 19, 2026 | 3,838 | 3,834 | 3,834 | 3,849 | 3,796 | 2.91M |
| February 18, 2026 | 3,804 | 3,836 | 3,836 | 3,841 | 3,790 | 3.14M |
| February 17, 2026 | 3,813 | 3,761 | 3,761 | 3,814 | 3,752 | 2.95M |
| February 16, 2026 | 3,784 | 3,789 | 3,789 | 3,799 | 3,745 | 3.03M |
| February 13, 2026 | 3,750 | 3,810 | 3,810 | 3,816 | 3,750 | 4M |
| February 12, 2026 | 3,835 | 3,772 | 3,772 | 3,853 | 3,747 | 7.15M |
| February 10, 2026 | 3,892 | 3,887 | 3,887 | 3,892 | 3,831 | 5.08M |
| February 09, 2026 | 4,000 | 3,927 | 3,927 | 4,007 | 3,896 | 2.96M |
| February 06, 2026 | 3,930 | 3,978 | 3,978 | 3,978 | 3,900 | 3.51M |
| February 05, 2026 | 3,847 | 3,860 | 3,860 | 3,870 | 3,815 | 3.44M |
| February 04, 2026 | 3,730 | 3,764 | 3,764 | 3,770 | 3,677 | 4.25M |
| February 03, 2026 | 3,795 | 3,742 | 3,742 | 3,812 | 3,714 | 5.91M |
| February 02, 2026 | 3,891 | 3,796 | 3,796 | 3,892 | 3,796 | 3.33M |
| January 30, 2026 | 3,889 | 3,893 | 3,893 | 3,896 | 3,836 | 2.87M |
| January 29, 2026 | 3,779 | 3,838 | 3,838 | 3,843 | 3,728 | 2.46M |
| January 28, 2026 | 3,864 | 3,806 | 3,806 | 3,876 | 3,793 | 3.35M |
| January 27, 2026 | 3,958 | 3,922 | 3,922 | 3,959 | 3,910 | 1.95M |
| January 26, 2026 | 3,980 | 3,968 | 3,968 | 3,980 | 3,924 | 1.74M |
| January 23, 2026 | 3,997 | 3,961 | 3,961 | 4,022 | 3,959 | 1.84M |
| January 22, 2026 | 4,000 | 3,968 | 3,968 | 4,000 | 3,953 | 2.03M |
| January 21, 2026 | 4,008 | 3,991 | 3,991 | 4,009 | 3,952 | 2.43M |
| January 20, 2026 | 3,943 | 4,009 | 4,009 | 4,038 | 3,917 | 3.43M |
| January 19, 2026 | 3,961 | 3,929 | 3,929 | 3,963 | 3,903 | 2.67M |
| January 16, 2026 | 4,021 | 3,960 | 3,960 | 4,050 | 3,925 | 4.17M |
| January 15, 2026 | 4,130 | 4,070 | 4,070 | 4,135 | 4,043 | 2.78M |
| January 14, 2026 | 4,124 | 4,137 | 4,137 | 4,140 | 4,079 | 2.82M |
| January 13, 2026 | 4,181 | 4,194 | 4,194 | 4,211 | 4,160 | 2.61M |
| January 09, 2026 | 4,128 | 4,146 | 4,146 | 4,156 | 4,097 | 2.21M |
| January 08, 2026 | 4,122 | 4,133 | 4,133 | 4,143 | 4,098 | 1.53M |
| January 07, 2026 | 4,141 | 4,121 | 4,121 | 4,157 | 4,112 | 1.66M |
| January 06, 2026 | 4,155 | 4,185 | 4,185 | 4,195 | 4,145 | 1.62M |
| January 05, 2026 | 4,174 | 4,157 | 4,157 | 4,199 | 4,125 | 1.61M |
| December 30, 2025 | 4,151 | 4,132 | 4,132 | 4,172 | 4,132 | 1.88M |
| December 29, 2025 | 4,150 | 4,152 | 4,152 | 4,192 | 4,129 | 1.74M |
| December 26, 2025 | 4,148 | 4,159 | 4,159 | 4,185 | 4,137 | 1.33M |
| December 25, 2025 | 4,150 | 4,149 | 4,149 | 4,167 | 4,118 | 932,900 |
| December 24, 2025 | 4,097 | 4,129 | 4,129 | 4,146 | 4,087 | 1.54M |
| December 23, 2025 | 4,055 | 4,080 | 4,080 | 4,080 | 4,028 | 1.05M |
| December 22, 2025 | 4,086 | 4,020 | 4,020 | 4,094 | 3,994 | 1.6M |
| December 19, 2025 | 4,074 | 4,116 | 4,116 | 4,130 | 4,067 | 3.52M |
| December 18, 2025 | 4,095 | 4,100 | 4,100 | 4,129 | 4,079 | 1.77M |
| December 17, 2025 | 4,126 | 4,043 | 4,043 | 4,144 | 4,024 | 2.58M |
| December 16, 2025 | 4,155 | 4,139 | 4,139 | 4,180 | 4,112 | 3.03M |
| December 15, 2025 | 4,040 | 4,200 | 4,200 | 4,200 | 4,035 | 3.69M |
| December 12, 2025 | 3,973 | 4,006 | 4,006 | 4,028 | 3,949 | 2.36M |
| December 11, 2025 | 4,000 | 3,921 | 3,921 | 4,000 | 3,921 | 1.74M |
| December 10, 2025 | 3,910 | 3,977 | 3,977 | 3,977 | 3,906 | 2.08M |
| December 09, 2025 | 3,934 | 3,949 | 3,949 | 3,949 | 3,899 | 2.21M |
| December 08, 2025 | 3,925 | 3,939 | 3,939 | 3,952 | 3,894 | 1.66M |
| December 05, 2025 | 3,907 | 3,861 | 3,861 | 3,921 | 3,849 | 2.15M |
| December 04, 2025 | 3,924 | 3,951 | 3,951 | 3,964 | 3,908 | 1.58M |
| December 03, 2025 | 3,987 | 3,939 | 3,939 | 3,996 | 3,915 | 1.94M |
| December 02, 2025 | 4,013 | 4,037 | 4,037 | 4,037 | 3,978 | 2.35M |
| December 01, 2025 | 4,044 | 4,002 | 4,002 | 4,064 | 4,000 | 2.23M |
| November 28, 2025 | 4,045 | 4,046 | 4,046 | 4,050 | 4,005 | 2.23M |
| November 27, 2025 | 4,019 | 4,077 | 4,077 | 4,095 | 4,016 | 2.47M |
| November 26, 2025 | 3,976 | 4,041 | 4,041 | 4,042 | 3,926 | 3.79M |
| November 25, 2025 | 3,935 | 4,000 | 4,000 | 4,000 | 3,907 | 2.91M |
| November 21, 2025 | 3,861 | 3,962 | 3,962 | 3,962 | 3,850 | 10.36M |