2,930.00
-127(-4.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,025 | 2,930 | 2,930 | 3,036 | 2,913.5 | 484,800 |
| February 19, 2026 | 3,072 | 3,057 | 3,057 | 3,081 | 3,040 | 257,800 |
| February 18, 2026 | 3,077 | 3,048 | 3,048 | 3,090 | 3,043 | 287,000 |
| February 17, 2026 | 3,085 | 3,046 | 3,046 | 3,092 | 3,006 | 501,100 |
| February 16, 2026 | 3,170 | 3,111 | 3,111 | 3,181 | 3,073 | 459,900 |
| February 13, 2026 | 3,480 | 3,158 | 3,158 | 3,482 | 3,153 | 1.01M |
| February 12, 2026 | 3,687 | 3,676 | 3,676 | 3,738 | 3,618 | 289,600 |
| February 10, 2026 | 3,610 | 3,687 | 3,687 | 3,740 | 3,589 | 313,400 |
| February 09, 2026 | 3,630 | 3,588 | 3,588 | 3,651 | 3,571 | 206,400 |
| February 06, 2026 | 3,601 | 3,550 | 3,550 | 3,605 | 3,522 | 339,400 |
| February 05, 2026 | 3,724 | 3,642 | 3,642 | 3,747 | 3,642 | 329,400 |
| February 04, 2026 | 3,779 | 3,654 | 3,654 | 3,823 | 3,652 | 459,600 |
| February 03, 2026 | 3,826 | 3,818 | 3,818 | 3,851 | 3,783 | 229,200 |
| February 02, 2026 | 3,914 | 3,799 | 3,799 | 3,917 | 3,799 | 293,100 |
| January 30, 2026 | 3,829 | 3,851 | 3,851 | 3,881 | 3,807 | 446,800 |
| January 29, 2026 | 3,840 | 3,823 | 3,823 | 3,850 | 3,800 | 234,000 |
| January 28, 2026 | 3,882 | 3,849 | 3,849 | 3,900 | 3,838 | 325,500 |
| January 27, 2026 | 3,951 | 3,933 | 3,933 | 3,990 | 3,905 | 192,700 |
| January 26, 2026 | 4,020 | 3,951 | 3,951 | 4,027 | 3,942 | 332,700 |
| January 23, 2026 | 3,998 | 4,050 | 4,050 | 4,098 | 3,989 | 190,000 |
| January 22, 2026 | 3,983 | 3,957 | 3,957 | 4,005 | 3,957 | 206,700 |
| January 21, 2026 | 4,000 | 3,983 | 3,983 | 4,010 | 3,942 | 189,800 |
| January 20, 2026 | 4,073 | 4,050 | 4,050 | 4,097 | 4,048 | 200,300 |
| January 19, 2026 | 4,080 | 4,073 | 4,073 | 4,089 | 4,036 | 182,500 |
| January 16, 2026 | 4,071 | 4,088 | 4,088 | 4,088 | 4,034 | 230,700 |
| January 15, 2026 | 4,021 | 4,100 | 4,100 | 4,118 | 4,020 | 236,100 |
| January 14, 2026 | 4,000 | 4,055 | 4,055 | 4,094 | 3,969 | 305,400 |
| January 13, 2026 | 4,044 | 4,008 | 4,008 | 4,044 | 3,970 | 262,200 |
| January 09, 2026 | 4,000 | 4,007 | 4,007 | 4,045 | 3,990 | 137,200 |
| January 08, 2026 | 4,032 | 3,995 | 3,995 | 4,035 | 3,940 | 317,900 |
| January 07, 2026 | 3,980 | 4,032 | 4,032 | 4,065 | 3,953 | 268,600 |
| January 06, 2026 | 3,948 | 4,047 | 4,047 | 4,063 | 3,926 | 235,700 |
| January 05, 2026 | 3,935 | 3,901 | 3,901 | 3,975 | 3,876 | 276,300 |
| December 30, 2025 | 4,051 | 3,918 | 3,918 | 4,051 | 3,912 | 246,900 |
| December 29, 2025 | 4,019 | 4,044 | 4,044 | 4,061 | 3,985 | 162,900 |
| December 26, 2025 | 4,015 | 4,005 | 4,005 | 4,040 | 3,988 | 124,100 |
| December 25, 2025 | 3,950 | 3,971 | 3,971 | 3,977 | 3,931 | 85,200 |
| December 24, 2025 | 3,951 | 3,929 | 3,929 | 3,973 | 3,911 | 108,200 |
| December 23, 2025 | 3,938 | 3,961 | 3,961 | 4,015 | 3,935 | 163,900 |
| December 22, 2025 | 3,960 | 3,964 | 3,964 | 3,986 | 3,924 | 246,100 |
| December 19, 2025 | 3,855 | 3,923 | 3,923 | 3,978 | 3,839 | 318,300 |
| December 18, 2025 | 3,843 | 3,829 | 3,829 | 3,855 | 3,793 | 246,100 |
| December 17, 2025 | 3,800 | 3,838 | 3,838 | 3,854 | 3,752 | 236,000 |
| December 16, 2025 | 3,892 | 3,795 | 3,795 | 3,892 | 3,795 | 234,400 |
| December 15, 2025 | 3,884 | 3,880 | 3,880 | 3,897 | 3,854 | 188,000 |
| December 12, 2025 | 3,856 | 3,884 | 3,884 | 3,891 | 3,843 | 155,400 |
| December 11, 2025 | 3,929 | 3,805 | 3,805 | 3,929 | 3,794 | 195,300 |
| December 10, 2025 | 3,895 | 3,898 | 3,898 | 3,930 | 3,880 | 137,900 |
| December 09, 2025 | 3,915 | 3,882 | 3,882 | 3,933 | 3,850 | 166,700 |
| December 08, 2025 | 3,895 | 3,910 | 3,910 | 3,925 | 3,880 | 111,600 |
| December 05, 2025 | 3,900 | 3,876 | 3,876 | 3,934 | 3,835 | 236,000 |
| December 04, 2025 | 3,878 | 3,922 | 3,922 | 3,949 | 3,874 | 244,100 |
| December 03, 2025 | 3,910 | 3,872 | 3,872 | 3,937 | 3,871 | 316,900 |
| December 02, 2025 | 3,999 | 3,930 | 3,930 | 4,028 | 3,912 | 289,200 |
| December 01, 2025 | 4,011 | 3,960 | 3,960 | 4,027 | 3,917 | 301,100 |
| November 28, 2025 | 4,034 | 4,011 | 4,011 | 4,048 | 3,980 | 408,400 |
| November 27, 2025 | 3,995 | 4,061 | 4,061 | 4,110 | 3,965 | 486,600 |
| November 26, 2025 | 3,724 | 4,027 | 4,027 | 4,027 | 3,691 | 1.03M |
| November 25, 2025 | 3,593 | 3,584 | 3,584 | 3,619 | 3,548 | 165,900 |
| November 21, 2025 | 3,497 | 3,613 | 3,613 | 3,613 | 3,484 | 359,400 |