3,248.00
-78(-2.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,301 | 3,248 | 3,248 | 3,309 | 3,225 | 511,100 |
| February 19, 2026 | 3,351 | 3,326 | 3,326 | 3,387 | 3,326 | 421,500 |
| February 18, 2026 | 3,365 | 3,354 | 3,354 | 3,380 | 3,339 | 324,100 |
| February 17, 2026 | 3,410 | 3,335 | 3,335 | 3,429 | 3,326 | 430,000 |
| February 16, 2026 | 3,469 | 3,445 | 3,445 | 3,471 | 3,417 | 381,200 |
| February 13, 2026 | 3,536 | 3,443 | 3,443 | 3,540 | 3,442 | 386,900 |
| February 12, 2026 | 3,560 | 3,512 | 3,512 | 3,565 | 3,475 | 546,500 |
| February 10, 2026 | 3,547 | 3,583 | 3,583 | 3,596 | 3,527 | 426,000 |
| February 09, 2026 | 3,549 | 3,521 | 3,521 | 3,556 | 3,489 | 468,700 |
| February 06, 2026 | 3,728 | 3,470 | 3,470 | 3,728 | 3,462 | 783,300 |
| February 05, 2026 | 3,705 | 3,697 | 3,697 | 3,712 | 3,660 | 621,800 |
| February 04, 2026 | 3,725 | 3,635 | 3,635 | 3,741 | 3,574 | 644,100 |
| February 03, 2026 | 3,747 | 3,756 | 3,756 | 3,785 | 3,739 | 241,700 |
| February 02, 2026 | 3,777 | 3,753 | 3,753 | 3,815 | 3,725 | 262,700 |
| January 30, 2026 | 3,754 | 3,714 | 3,714 | 3,755 | 3,673 | 242,900 |
| January 29, 2026 | 3,652 | 3,691 | 3,691 | 3,722 | 3,648 | 295,800 |
| January 28, 2026 | 3,740 | 3,700 | 3,700 | 3,749 | 3,695 | 213,900 |
| January 27, 2026 | 3,779 | 3,755 | 3,755 | 3,810 | 3,742 | 258,800 |
| January 26, 2026 | 3,771 | 3,804 | 3,804 | 3,837 | 3,760 | 357,100 |
| January 23, 2026 | 3,771 | 3,859 | 3,859 | 3,913 | 3,771 | 575,200 |
| January 22, 2026 | 3,762 | 3,762 | 3,762 | 3,796 | 3,744 | 395,800 |
| January 21, 2026 | 3,760 | 3,762 | 3,762 | 3,783 | 3,723 | 404,300 |
| January 20, 2026 | 3,777 | 3,775 | 3,775 | 3,826 | 3,768 | 282,000 |
| January 19, 2026 | 3,833 | 3,777 | 3,777 | 3,888 | 3,771 | 423,800 |
| January 16, 2026 | 3,812 | 3,807 | 3,807 | 3,873 | 3,767 | 413,100 |
| January 15, 2026 | 3,828 | 3,860 | 3,860 | 3,878 | 3,813 | 278,200 |
| January 14, 2026 | 3,876 | 3,841 | 3,841 | 3,885 | 3,811 | 443,100 |
| January 13, 2026 | 3,948 | 3,837 | 3,837 | 3,953 | 3,837 | 464,300 |
| January 09, 2026 | 3,825 | 3,892 | 3,892 | 3,894 | 3,821 | 371,000 |
| January 08, 2026 | 3,796 | 3,830 | 3,830 | 3,846 | 3,790 | 382,800 |
| January 07, 2026 | 3,820 | 3,778 | 3,778 | 3,826 | 3,764 | 391,100 |
| January 06, 2026 | 3,790 | 3,876 | 3,876 | 3,878 | 3,789 | 419,900 |
| January 05, 2026 | 3,781 | 3,786 | 3,786 | 3,818 | 3,750 | 296,000 |
| December 30, 2025 | 3,824 | 3,805 | 3,805 | 3,847 | 3,781 | 205,300 |
| December 29, 2025 | 3,841 | 3,807 | 3,807 | 3,843 | 3,790 | 228,400 |
| December 26, 2025 | 3,862 | 3,848 | 3,848 | 3,889 | 3,828 | 238,200 |
| December 25, 2025 | 3,849 | 3,841 | 3,841 | 3,883 | 3,817 | 205,200 |
| December 24, 2025 | 3,854 | 3,807 | 3,807 | 3,875 | 3,805 | 296,700 |
| December 23, 2025 | 3,865 | 3,881 | 3,881 | 3,893 | 3,841 | 222,900 |
| December 22, 2025 | 3,932 | 3,866 | 3,866 | 3,936 | 3,866 | 352,500 |
| December 19, 2025 | 3,872 | 3,905 | 3,905 | 3,929 | 3,865 | 382,300 |
| December 18, 2025 | 3,860 | 3,870 | 3,870 | 3,879 | 3,826 | 267,100 |
| December 17, 2025 | 3,878 | 3,865 | 3,865 | 3,880 | 3,823 | 276,600 |
| December 16, 2025 | 3,900 | 3,893 | 3,893 | 3,926 | 3,868 | 290,800 |
| December 15, 2025 | 3,900 | 3,892 | 3,892 | 3,931 | 3,834 | 279,000 |
| December 12, 2025 | 3,771 | 3,875 | 3,875 | 3,904 | 3,754 | 492,200 |
| December 11, 2025 | 3,740 | 3,710 | 3,710 | 3,769 | 3,695 | 604,100 |
| December 10, 2025 | 3,799 | 3,734 | 3,734 | 3,800 | 3,703 | 657,200 |
| December 09, 2025 | 3,807 | 3,750 | 3,750 | 3,819 | 3,739 | 520,400 |
| December 08, 2025 | 3,832 | 3,834 | 3,834 | 3,850 | 3,808 | 446,000 |
| December 05, 2025 | 3,816 | 3,791 | 3,791 | 3,831 | 3,772 | 373,400 |
| December 04, 2025 | 3,782 | 3,826 | 3,826 | 3,835 | 3,747 | 603,400 |
| December 03, 2025 | 3,827 | 3,808 | 3,808 | 3,841 | 3,768 | 598,600 |
| December 02, 2025 | 3,935 | 3,858 | 3,858 | 3,970 | 3,825 | 500,600 |
| December 01, 2025 | 3,996 | 3,941 | 3,941 | 4,034 | 3,941 | 379,000 |
| November 28, 2025 | 4,017 | 4,000 | 4,000 | 4,026 | 3,951 | 432,400 |
| November 27, 2025 | 4,000 | 4,003 | 4,003 | 4,049 | 3,987 | 255,600 |
| November 26, 2025 | 3,976 | 4,026 | 4,026 | 4,072 | 3,976 | 515,700 |
| November 25, 2025 | 3,935 | 3,910 | 3,910 | 3,955 | 3,899 | 328,900 |
| November 21, 2025 | 3,815 | 3,960 | 3,960 | 3,964 | 3,811 | 435,300 |