3,670.00
+6(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,681 | 3,670 | 3,670 | 3,697 | 3,643 | 743,500 |
| February 19, 2026 | 3,668 | 3,664 | 3,664 | 3,690 | 3,653 | 765,500 |
| February 18, 2026 | 3,615 | 3,658 | 3,658 | 3,673 | 3,615 | 700,700 |
| February 17, 2026 | 3,588 | 3,587 | 3,587 | 3,609 | 3,567 | 618,400 |
| February 16, 2026 | 3,637 | 3,573 | 3,573 | 3,665 | 3,553 | 1.23M |
| February 13, 2026 | 3,720 | 3,651 | 3,651 | 3,759 | 3,597 | 1.88M |
| February 12, 2026 | 3,758 | 3,775 | 3,775 | 3,790 | 3,745 | 483,800 |
| February 10, 2026 | 3,715 | 3,745 | 3,745 | 3,747 | 3,708 | 547,200 |
| February 09, 2026 | 3,746 | 3,727 | 3,727 | 3,793 | 3,717 | 760,200 |
| February 06, 2026 | 3,629 | 3,676 | 3,676 | 3,676 | 3,621 | 473,000 |
| February 05, 2026 | 3,665 | 3,643 | 3,643 | 3,679 | 3,634 | 528,400 |
| February 04, 2026 | 3,581 | 3,597 | 3,597 | 3,624 | 3,562 | 497,100 |
| February 03, 2026 | 3,507 | 3,581 | 3,581 | 3,581 | 3,501 | 618,800 |
| February 02, 2026 | 3,523 | 3,500 | 3,500 | 3,548 | 3,494 | 593,200 |
| January 30, 2026 | 3,490 | 3,507 | 3,507 | 3,524 | 3,462 | 670,100 |
| January 29, 2026 | 3,421 | 3,468 | 3,468 | 3,474 | 3,416 | 720,600 |
| January 28, 2026 | 3,439 | 3,427 | 3,427 | 3,453 | 3,415 | 545,800 |
| January 27, 2026 | 3,429 | 3,440 | 3,440 | 3,458 | 3,402 | 426,500 |
| January 26, 2026 | 3,402 | 3,450 | 3,450 | 3,463 | 3,400 | 683,600 |
| January 23, 2026 | 3,474 | 3,457 | 3,457 | 3,484 | 3,446 | 471,200 |
| January 22, 2026 | 3,465 | 3,468 | 3,468 | 3,491 | 3,453 | 433,100 |
| January 21, 2026 | 3,451 | 3,461 | 3,461 | 3,489 | 3,436 | 550,800 |
| January 20, 2026 | 3,482 | 3,492 | 3,492 | 3,509 | 3,462 | 353,500 |
| January 19, 2026 | 3,490 | 3,492 | 3,492 | 3,497 | 3,448 | 402,800 |
| January 16, 2026 | 3,494 | 3,519 | 3,519 | 3,539 | 3,468 | 701,600 |
| January 15, 2026 | 3,498 | 3,485 | 3,485 | 3,510 | 3,460 | 812,100 |
| January 14, 2026 | 3,426 | 3,495 | 3,495 | 3,495 | 3,422 | 703,300 |
| January 13, 2026 | 3,450 | 3,428 | 3,428 | 3,465 | 3,416 | 887,700 |
| January 09, 2026 | 3,371 | 3,454 | 3,454 | 3,454 | 3,361 | 1.04M |
| January 08, 2026 | 3,423 | 3,375 | 3,375 | 3,431 | 3,367 | 660,500 |
| January 07, 2026 | 3,393 | 3,435 | 3,435 | 3,448 | 3,387 | 722,300 |
| January 06, 2026 | 3,397 | 3,403 | 3,403 | 3,437 | 3,393 | 941,500 |
| January 05, 2026 | 3,337 | 3,383 | 3,383 | 3,385 | 3,337 | 907,800 |
| December 30, 2025 | 3,371 | 3,351 | 3,351 | 3,399 | 3,351 | 547,500 |
| December 29, 2025 | 3,296 | 3,377 | 3,377 | 3,396 | 3,284 | 2.65M |
| December 26, 2025 | 3,343 | 3,340 | 3,290 | 3,362 | 3,322 | 588,300 |
| December 25, 2025 | 3,370 | 3,339 | 3,339 | 3,370 | 3,326 | 421,300 |
| December 24, 2025 | 3,348 | 3,359 | 3,359 | 3,380 | 3,338 | 589,700 |
| December 23, 2025 | 3,304 | 3,347 | 3,347 | 3,359 | 3,301 | 578,700 |
| December 22, 2025 | 3,329 | 3,319 | 3,319 | 3,340 | 3,311 | 570,400 |
| December 19, 2025 | 3,333 | 3,332 | 3,332 | 3,345 | 3,306 | 937,500 |
| December 18, 2025 | 3,298 | 3,330 | 3,330 | 3,332 | 3,285 | 1.01M |
| December 17, 2025 | 3,336 | 3,267 | 3,267 | 3,342 | 3,266 | 715,100 |
| December 16, 2025 | 3,349 | 3,321 | 3,321 | 3,356 | 3,320 | 610,700 |
| December 15, 2025 | 3,266 | 3,349 | 3,349 | 3,349 | 3,258 | 652,400 |
| December 12, 2025 | 3,290 | 3,268 | 3,268 | 3,311 | 3,260 | 1.04M |
| December 11, 2025 | 3,328 | 3,267 | 3,267 | 3,328 | 3,267 | 1.05M |
| December 10, 2025 | 3,299 | 3,328 | 3,328 | 3,337 | 3,291 | 1.05M |
| December 09, 2025 | 3,297 | 3,311 | 3,311 | 3,321 | 3,287 | 1.02M |
| December 08, 2025 | 3,253 | 3,291 | 3,291 | 3,330 | 3,240 | 791,400 |
| December 05, 2025 | 3,241 | 3,207 | 3,207 | 3,249 | 3,203 | 314,800 |
| December 04, 2025 | 3,240 | 3,241 | 3,241 | 3,260 | 3,213 | 823,400 |
| December 03, 2025 | 3,246 | 3,258 | 3,258 | 3,288 | 3,240 | 690,400 |
| December 02, 2025 | 3,259 | 3,267 | 3,267 | 3,288 | 3,244 | 601,700 |
| December 01, 2025 | 3,316 | 3,261 | 3,261 | 3,324 | 3,239 | 920,600 |
| November 28, 2025 | 3,310 | 3,312 | 3,312 | 3,319 | 3,285 | 833,900 |
| November 27, 2025 | 3,288 | 3,303 | 3,303 | 3,337 | 3,279 | 499,600 |
| November 26, 2025 | 3,285 | 3,288 | 3,288 | 3,302 | 3,255 | 981,600 |
| November 25, 2025 | 3,285 | 3,292 | 3,292 | 3,296 | 3,257 | 1.19M |
| November 21, 2025 | 3,178 | 3,247 | 3,247 | 3,247 | 3,169 | 1.18M |