3,850.00
-15(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,850 | 3,850 | 3,850 | 3,855 | 3,810 | 77,500 |
| February 19, 2026 | 3,850 | 3,865 | 3,865 | 3,865 | 3,840 | 74,000 |
| February 18, 2026 | 3,815 | 3,850 | 3,850 | 3,860 | 3,815 | 74,200 |
| February 17, 2026 | 3,830 | 3,790 | 3,790 | 3,860 | 3,785 | 74,800 |
| February 16, 2026 | 3,800 | 3,830 | 3,830 | 3,830 | 3,755 | 80,800 |
| February 13, 2026 | 3,815 | 3,780 | 3,780 | 3,850 | 3,755 | 64,900 |
| February 12, 2026 | 3,830 | 3,815 | 3,815 | 3,845 | 3,810 | 86,400 |
| February 10, 2026 | 3,800 | 3,810 | 3,810 | 3,830 | 3,790 | 89,800 |
| February 09, 2026 | 3,790 | 3,780 | 3,780 | 3,810 | 3,750 | 105,100 |
| February 06, 2026 | 3,715 | 3,725 | 3,725 | 3,740 | 3,680 | 97,400 |
| February 05, 2026 | 3,750 | 3,715 | 3,715 | 3,770 | 3,680 | 137,600 |
| February 04, 2026 | 3,715 | 3,700 | 3,700 | 3,730 | 3,675 | 133,000 |
| February 03, 2026 | 3,740 | 3,735 | 3,735 | 3,780 | 3,630 | 253,300 |
| February 02, 2026 | 3,750 | 3,700 | 3,700 | 3,760 | 3,695 | 121,700 |
| January 30, 2026 | 3,750 | 3,705 | 3,705 | 3,755 | 3,705 | 96,700 |
| January 29, 2026 | 3,690 | 3,725 | 3,725 | 3,735 | 3,675 | 76,800 |
| January 28, 2026 | 3,700 | 3,690 | 3,690 | 3,710 | 3,685 | 81,900 |
| January 27, 2026 | 3,685 | 3,730 | 3,730 | 3,735 | 3,665 | 75,000 |
| January 26, 2026 | 3,720 | 3,715 | 3,715 | 3,765 | 3,700 | 87,100 |
| January 23, 2026 | 3,805 | 3,750 | 3,750 | 3,805 | 3,725 | 113,600 |
| January 22, 2026 | 3,780 | 3,810 | 3,810 | 3,830 | 3,775 | 78,700 |
| January 21, 2026 | 3,725 | 3,750 | 3,750 | 3,755 | 3,725 | 59,800 |
| January 20, 2026 | 3,715 | 3,765 | 3,765 | 3,785 | 3,715 | 90,800 |
| January 19, 2026 | 3,745 | 3,750 | 3,750 | 3,765 | 3,705 | 74,500 |
| January 16, 2026 | 3,670 | 3,740 | 3,740 | 3,740 | 3,660 | 81,500 |
| January 15, 2026 | 3,660 | 3,685 | 3,685 | 3,695 | 3,660 | 59,600 |
| January 14, 2026 | 3,650 | 3,665 | 3,665 | 3,675 | 3,610 | 117,500 |
| January 13, 2026 | 3,665 | 3,665 | 3,665 | 3,690 | 3,660 | 96,000 |
| January 09, 2026 | 3,645 | 3,635 | 3,635 | 3,670 | 3,635 | 117,300 |
| January 08, 2026 | 3,650 | 3,605 | 3,605 | 3,665 | 3,605 | 92,800 |
| January 07, 2026 | 3,600 | 3,645 | 3,645 | 3,660 | 3,600 | 73,500 |
| January 06, 2026 | 3,580 | 3,635 | 3,635 | 3,650 | 3,580 | 84,100 |
| January 05, 2026 | 3,535 | 3,580 | 3,580 | 3,590 | 3,535 | 75,600 |
| December 30, 2025 | 3,550 | 3,550 | 3,550 | 3,560 | 3,530 | 57,300 |
| December 29, 2025 | 3,530 | 3,545 | 3,545 | 3,545 | 3,510 | 62,100 |
| December 26, 2025 | 3,540 | 3,520 | 3,520 | 3,555 | 3,490 | 61,100 |
| December 25, 2025 | 3,540 | 3,535 | 3,535 | 3,540 | 3,520 | 16,500 |
| December 24, 2025 | 3,530 | 3,525 | 3,525 | 3,550 | 3,525 | 62,000 |
| December 23, 2025 | 3,515 | 3,530 | 3,530 | 3,540 | 3,510 | 53,000 |
| December 22, 2025 | 3,515 | 3,530 | 3,530 | 3,550 | 3,505 | 74,000 |
| December 19, 2025 | 3,500 | 3,520 | 3,520 | 3,545 | 3,500 | 102,200 |
| December 18, 2025 | 3,510 | 3,510 | 3,510 | 3,525 | 3,490 | 54,900 |
| December 17, 2025 | 3,505 | 3,490 | 3,490 | 3,515 | 3,480 | 50,600 |
| December 16, 2025 | 3,505 | 3,505 | 3,505 | 3,525 | 3,505 | 82,000 |
| December 15, 2025 | 3,520 | 3,505 | 3,505 | 3,545 | 3,495 | 84,200 |
| December 12, 2025 | 3,495 | 3,515 | 3,515 | 3,535 | 3,485 | 120,000 |
| December 11, 2025 | 3,465 | 3,445 | 3,445 | 3,480 | 3,430 | 65,000 |
| December 10, 2025 | 3,455 | 3,465 | 3,465 | 3,490 | 3,455 | 100,600 |
| December 09, 2025 | 3,430 | 3,450 | 3,450 | 3,465 | 3,430 | 67,100 |
| December 08, 2025 | 3,395 | 3,435 | 3,435 | 3,450 | 3,370 | 80,700 |
| December 05, 2025 | 3,415 | 3,365 | 3,365 | 3,430 | 3,330 | 109,900 |
| December 04, 2025 | 3,410 | 3,445 | 3,445 | 3,465 | 3,410 | 108,700 |
| December 03, 2025 | 3,415 | 3,430 | 3,430 | 3,445 | 3,405 | 71,800 |
| December 02, 2025 | 3,385 | 3,435 | 3,435 | 3,435 | 3,380 | 57,800 |
| December 01, 2025 | 3,410 | 3,415 | 3,415 | 3,440 | 3,405 | 63,000 |
| November 28, 2025 | 3,440 | 3,455 | 3,455 | 3,465 | 3,440 | 63,800 |
| November 27, 2025 | 3,445 | 3,440 | 3,440 | 3,450 | 3,430 | 62,100 |
| November 26, 2025 | 3,395 | 3,415 | 3,415 | 3,435 | 3,385 | 89,800 |
| November 25, 2025 | 3,370 | 3,375 | 3,375 | 3,380 | 3,345 | 64,500 |
| November 21, 2025 | 3,310 | 3,345 | 3,345 | 3,375 | 3,290 | 171,400 |