3,535.00
-85(-2.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,585 | 3,535 | 3,535 | 3,585 | 3,525 | 65,800 |
| February 19, 2026 | 3,580 | 3,620 | 3,620 | 3,620 | 3,560 | 49,400 |
| February 18, 2026 | 3,570 | 3,565 | 3,565 | 3,615 | 3,555 | 51,300 |
| February 17, 2026 | 3,500 | 3,565 | 3,565 | 3,570 | 3,470 | 89,600 |
| February 16, 2026 | 3,500 | 3,470 | 3,470 | 3,510 | 3,395 | 130,200 |
| February 13, 2026 | 3,490 | 3,525 | 3,525 | 3,545 | 3,405 | 152,400 |
| February 12, 2026 | 3,490 | 3,495 | 3,495 | 3,515 | 3,480 | 111,100 |
| February 10, 2026 | 3,430 | 3,485 | 3,485 | 3,485 | 3,420 | 70,200 |
| February 09, 2026 | 3,450 | 3,420 | 3,420 | 3,450 | 3,410 | 69,500 |
| February 06, 2026 | 3,405 | 3,390 | 3,390 | 3,405 | 3,360 | 50,700 |
| February 05, 2026 | 3,410 | 3,405 | 3,405 | 3,440 | 3,390 | 77,100 |
| February 04, 2026 | 3,345 | 3,375 | 3,375 | 3,390 | 3,335 | 58,400 |
| February 03, 2026 | 3,335 | 3,355 | 3,355 | 3,360 | 3,315 | 46,100 |
| February 02, 2026 | 3,320 | 3,305 | 3,305 | 3,355 | 3,305 | 64,700 |
| January 30, 2026 | 3,305 | 3,320 | 3,320 | 3,325 | 3,285 | 72,300 |
| January 29, 2026 | 3,270 | 3,290 | 3,290 | 3,305 | 3,230 | 59,800 |
| January 28, 2026 | 3,275 | 3,275 | 3,275 | 3,290 | 3,260 | 55,600 |
| January 27, 2026 | 3,265 | 3,300 | 3,300 | 3,305 | 3,235 | 80,900 |
| January 26, 2026 | 3,295 | 3,280 | 3,280 | 3,315 | 3,270 | 58,000 |
| January 23, 2026 | 3,355 | 3,330 | 3,330 | 3,365 | 3,315 | 67,900 |
| January 22, 2026 | 3,290 | 3,330 | 3,330 | 3,345 | 3,290 | 101,200 |
| January 21, 2026 | 3,290 | 3,275 | 3,275 | 3,295 | 3,260 | 49,900 |
| January 20, 2026 | 3,320 | 3,315 | 3,315 | 3,350 | 3,305 | 53,600 |
| January 19, 2026 | 3,335 | 3,320 | 3,320 | 3,360 | 3,295 | 46,500 |
| January 16, 2026 | 3,265 | 3,325 | 3,325 | 3,330 | 3,265 | 78,300 |
| January 15, 2026 | 3,230 | 3,285 | 3,285 | 3,300 | 3,230 | 55,100 |
| January 14, 2026 | 3,230 | 3,265 | 3,265 | 3,275 | 3,225 | 108,900 |
| January 13, 2026 | 3,250 | 3,230 | 3,230 | 3,265 | 3,210 | 65,000 |
| January 09, 2026 | 3,250 | 3,230 | 3,230 | 3,255 | 3,225 | 36,100 |
| January 08, 2026 | 3,215 | 3,220 | 3,220 | 3,235 | 3,210 | 32,600 |
| January 07, 2026 | 3,230 | 3,230 | 3,230 | 3,265 | 3,225 | 67,000 |
| January 06, 2026 | 3,250 | 3,260 | 3,260 | 3,275 | 3,225 | 78,400 |
| January 05, 2026 | 3,245 | 3,230 | 3,230 | 3,280 | 3,225 | 95,900 |
| December 30, 2025 | 3,245 | 3,280 | 3,280 | 3,310 | 3,220 | 212,400 |
| December 29, 2025 | 3,210 | 3,230 | 3,230 | 3,245 | 3,195 | 131,100 |
| December 26, 2025 | 3,165 | 3,200 | 3,200 | 3,200 | 3,165 | 42,300 |
| December 25, 2025 | 3,180 | 3,165 | 3,165 | 3,180 | 3,150 | 24,200 |
| December 24, 2025 | 3,145 | 3,155 | 3,155 | 3,190 | 3,145 | 41,300 |
| December 23, 2025 | 3,110 | 3,175 | 3,175 | 3,185 | 3,105 | 102,000 |
| December 22, 2025 | 3,130 | 3,100 | 3,100 | 3,140 | 3,085 | 92,200 |
| December 19, 2025 | 3,090 | 3,120 | 3,120 | 3,130 | 3,085 | 69,300 |
| December 18, 2025 | 3,095 | 3,110 | 3,110 | 3,120 | 3,070 | 48,000 |
| December 17, 2025 | 3,080 | 3,095 | 3,095 | 3,100 | 3,055 | 65,900 |
| December 16, 2025 | 3,110 | 3,080 | 3,080 | 3,110 | 3,075 | 101,000 |
| December 15, 2025 | 3,085 | 3,135 | 3,135 | 3,140 | 3,080 | 69,100 |
| December 12, 2025 | 3,075 | 3,085 | 3,085 | 3,095 | 3,055 | 70,800 |
| December 11, 2025 | 3,055 | 3,040 | 3,040 | 3,065 | 3,030 | 53,500 |
| December 10, 2025 | 3,025 | 3,025 | 3,025 | 3,050 | 3,010 | 166,700 |
| December 09, 2025 | 3,060 | 3,040 | 3,040 | 3,080 | 3,030 | 63,900 |
| December 08, 2025 | 3,040 | 3,060 | 3,060 | 3,080 | 3,010 | 71,500 |
| December 05, 2025 | 3,030 | 2,999 | 2,999 | 3,035 | 2,981 | 72,500 |
| December 04, 2025 | 3,010 | 3,035 | 3,035 | 3,035 | 3,010 | 94,600 |
| December 03, 2025 | 3,045 | 3,010 | 3,010 | 3,045 | 3,010 | 96,700 |
| December 02, 2025 | 3,090 | 3,060 | 3,060 | 3,090 | 3,040 | 86,300 |
| December 01, 2025 | 3,185 | 3,090 | 3,090 | 3,185 | 3,085 | 106,500 |
| November 28, 2025 | 3,200 | 3,195 | 3,195 | 3,220 | 3,195 | 78,400 |
| November 27, 2025 | 3,240 | 3,205 | 3,205 | 3,290 | 3,200 | 160,500 |
| November 26, 2025 | 3,080 | 3,125 | 3,125 | 3,125 | 3,080 | 51,100 |
| November 25, 2025 | 3,115 | 3,080 | 3,080 | 3,115 | 3,065 | 60,200 |
| November 21, 2025 | 3,060 | 3,100 | 3,100 | 3,100 | 3,045 | 75,700 |