5,441.00
+26(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,430 | 5,441 | 5,441 | 5,492 | 5,350 | 4.88M |
| February 19, 2026 | 5,278 | 5,415 | 5,415 | 5,438 | 5,275 | 6.91M |
| February 18, 2026 | 5,161 | 5,228 | 5,228 | 5,246 | 5,130 | 3.71M |
| February 17, 2026 | 5,156 | 5,152 | 5,152 | 5,197 | 5,127 | 2.93M |
| February 16, 2026 | 5,156 | 5,155 | 5,155 | 5,216 | 5,133 | 2.78M |
| February 13, 2026 | 5,199 | 5,140 | 5,140 | 5,210 | 5,135 | 4.2M |
| February 12, 2026 | 5,088 | 5,211 | 5,211 | 5,211 | 5,080 | 6.33M |
| February 10, 2026 | 5,015 | 5,055 | 5,055 | 5,069 | 4,995 | 3.61M |
| February 09, 2026 | 5,100 | 5,026 | 5,026 | 5,107 | 5,010 | 4.9M |
| February 06, 2026 | 4,994 | 5,081 | 5,081 | 5,081 | 4,961 | 4.56M |
| February 05, 2026 | 5,132 | 5,011 | 5,011 | 5,148 | 4,980 | 5.12M |
| February 04, 2026 | 5,014 | 5,100 | 5,100 | 5,100 | 5,010 | 5.6M |
| February 03, 2026 | 4,970 | 5,000 | 5,000 | 5,010 | 4,939 | 4.19M |
| February 02, 2026 | 4,979 | 4,916 | 4,916 | 5,037 | 4,900 | 6.26M |
| January 30, 2026 | 4,886 | 4,839 | 4,839 | 5,024 | 4,781 | 10.37M |
| January 29, 2026 | 4,790 | 4,844 | 4,844 | 4,844 | 4,758 | 3.49M |
| January 28, 2026 | 4,738 | 4,785 | 4,785 | 4,804 | 4,717 | 3.47M |
| January 27, 2026 | 4,700 | 4,736 | 4,736 | 4,749 | 4,676 | 2.73M |
| January 26, 2026 | 4,710 | 4,687 | 4,687 | 4,711 | 4,650 | 3.17M |
| January 23, 2026 | 4,756 | 4,728 | 4,728 | 4,763 | 4,699 | 3.06M |
| January 22, 2026 | 4,768 | 4,750 | 4,750 | 4,794 | 4,750 | 2.59M |
| January 21, 2026 | 4,762 | 4,735 | 4,735 | 4,781 | 4,730 | 3.36M |
| January 20, 2026 | 4,756 | 4,772 | 4,772 | 4,779 | 4,739 | 3.21M |
| January 19, 2026 | 4,735 | 4,756 | 4,756 | 4,784 | 4,686 | 4.11M |
| January 16, 2026 | 4,850 | 4,718 | 4,718 | 4,859 | 4,718 | 9.61M |
| January 15, 2026 | 4,942 | 4,967 | 4,967 | 4,983 | 4,882 | 3.3M |
| January 14, 2026 | 4,913 | 4,979 | 4,979 | 4,979 | 4,881 | 4.05M |
| January 13, 2026 | 4,940 | 4,920 | 4,920 | 4,950 | 4,874 | 4.04M |
| January 09, 2026 | 4,840 | 4,895 | 4,895 | 4,898 | 4,827 | 3.06M |
| January 08, 2026 | 4,863 | 4,849 | 4,849 | 4,884 | 4,834 | 2.95M |
| January 07, 2026 | 4,792 | 4,848 | 4,848 | 4,865 | 4,755 | 3.97M |
| January 06, 2026 | 4,754 | 4,812 | 4,812 | 4,822 | 4,754 | 3.69M |
| January 05, 2026 | 4,740 | 4,736 | 4,736 | 4,757 | 4,706 | 3.32M |
| December 30, 2025 | 4,700 | 4,710 | 4,710 | 4,729 | 4,692 | 2.87M |
| December 29, 2025 | 4,630 | 4,696 | 4,696 | 4,696 | 4,619 | 2.85M |
| December 26, 2025 | 4,585 | 4,622 | 4,622 | 4,627 | 4,584 | 2.91M |
| December 25, 2025 | 4,599 | 4,570 | 4,570 | 4,602 | 4,562 | 1.82M |
| December 24, 2025 | 4,545 | 4,581 | 4,581 | 4,594 | 4,537 | 2.28M |
| December 23, 2025 | 4,498 | 4,558 | 4,558 | 4,558 | 4,498 | 3.2M |
| December 22, 2025 | 4,503 | 4,494 | 4,494 | 4,509 | 4,475 | 2.65M |
| December 19, 2025 | 4,502 | 4,503 | 4,503 | 4,542 | 4,501 | 3.16M |
| December 18, 2025 | 4,535 | 4,523 | 4,523 | 4,540 | 4,483 | 2.6M |
| December 17, 2025 | 4,539 | 4,527 | 4,527 | 4,547 | 4,493 | 2.76M |
| December 16, 2025 | 4,571 | 4,490 | 4,490 | 4,571 | 4,480 | 2.89M |
| December 15, 2025 | 4,582 | 4,580 | 4,580 | 4,604 | 4,545 | 2.32M |
| December 12, 2025 | 4,541 | 4,575 | 4,575 | 4,590 | 4,538 | 3.89M |
| December 11, 2025 | 4,495 | 4,496 | 4,496 | 4,522 | 4,480 | 2.69M |
| December 10, 2025 | 4,455 | 4,465 | 4,465 | 4,486 | 4,440 | 2.04M |
| December 09, 2025 | 4,434 | 4,462 | 4,462 | 4,463 | 4,424 | 2.25M |
| December 08, 2025 | 4,410 | 4,425 | 4,425 | 4,425 | 4,388 | 1.92M |
| December 05, 2025 | 4,412 | 4,405 | 4,405 | 4,423 | 4,390 | 2.26M |
| December 04, 2025 | 4,382 | 4,438 | 4,438 | 4,438 | 4,367 | 3.12M |
| December 03, 2025 | 4,444 | 4,380 | 4,380 | 4,450 | 4,372 | 2.69M |
| December 02, 2025 | 4,427 | 4,439 | 4,439 | 4,458 | 4,405 | 1.85M |
| December 01, 2025 | 4,458 | 4,421 | 4,421 | 4,462 | 4,394 | 2.18M |
| November 28, 2025 | 4,397 | 4,433 | 4,433 | 4,435 | 4,392 | 2.53M |
| November 27, 2025 | 4,405 | 4,389 | 4,389 | 4,427 | 4,388 | 2.05M |
| November 26, 2025 | 4,418 | 4,391 | 4,391 | 4,418 | 4,377 | 2.7M |
| November 25, 2025 | 4,430 | 4,412 | 4,412 | 4,444 | 4,388 | 2.38M |
| November 21, 2025 | 4,390 | 4,408 | 4,408 | 4,427 | 4,390 | 2.55M |