2,788.50
+46.5(+1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,767.5 | 2,788.5 | 2,788.5 | 2,817.5 | 2,745.5 | 1.5M |
| February 19, 2026 | 2,768.5 | 2,742 | 2,742 | 2,791 | 2,710 | 1.06M |
| February 18, 2026 | 2,906 | 2,770.5 | 2,770.5 | 2,915 | 2,766 | 1.39M |
| February 17, 2026 | 3,038 | 2,924 | 2,924 | 3,056 | 2,922 | 738,000 |
| February 16, 2026 | 2,940.5 | 3,002 | 3,002 | 3,030 | 2,929 | 1.28M |
| February 13, 2026 | 2,999 | 2,969 | 2,969 | 3,029 | 2,923.5 | 1.65M |
| February 12, 2026 | 3,151 | 3,139 | 3,139 | 3,162 | 3,083 | 790,200 |
| February 10, 2026 | 3,155 | 3,189 | 3,189 | 3,225 | 3,149 | 586,000 |
| February 09, 2026 | 3,179 | 3,118 | 3,118 | 3,208 | 3,117 | 694,100 |
| February 06, 2026 | 3,164 | 3,162 | 3,162 | 3,183 | 3,120 | 506,700 |
| February 05, 2026 | 3,180 | 3,190 | 3,190 | 3,197 | 3,130 | 496,000 |
| February 04, 2026 | 3,226 | 3,128 | 3,128 | 3,233 | 3,112 | 1.08M |
| February 03, 2026 | 3,266 | 3,272 | 3,272 | 3,288 | 3,256 | 514,400 |
| February 02, 2026 | 3,262 | 3,280 | 3,280 | 3,321 | 3,250 | 468,900 |
| January 30, 2026 | 3,221 | 3,268 | 3,268 | 3,283 | 3,210 | 373,100 |
| January 29, 2026 | 3,220 | 3,246 | 3,246 | 3,267 | 3,213 | 421,400 |
| January 28, 2026 | 3,222 | 3,250 | 3,250 | 3,263 | 3,215 | 534,900 |
| January 27, 2026 | 3,250 | 3,215 | 3,215 | 3,268 | 3,215 | 431,800 |
| January 26, 2026 | 3,228 | 3,251 | 3,251 | 3,264 | 3,216 | 507,100 |
| January 23, 2026 | 3,252 | 3,254 | 3,254 | 3,279 | 3,239 | 493,200 |
| January 22, 2026 | 3,217 | 3,227 | 3,227 | 3,244 | 3,209 | 431,700 |
| January 21, 2026 | 3,222 | 3,211 | 3,211 | 3,239 | 3,210 | 517,500 |
| January 20, 2026 | 3,240 | 3,250 | 3,250 | 3,326 | 3,226 | 484,200 |
| January 19, 2026 | 3,293 | 3,247 | 3,247 | 3,297 | 3,231 | 592,300 |
| January 16, 2026 | 3,317 | 3,304 | 3,304 | 3,370 | 3,296 | 579,300 |
| January 15, 2026 | 3,280 | 3,323 | 3,323 | 3,378 | 3,249 | 692,700 |
| January 14, 2026 | 3,250 | 3,269 | 3,269 | 3,276 | 3,224 | 723,000 |
| January 13, 2026 | 3,250 | 3,280 | 3,280 | 3,313 | 3,237 | 688,600 |
| January 09, 2026 | 3,215 | 3,232 | 3,232 | 3,261 | 3,202 | 649,500 |
| January 08, 2026 | 3,177 | 3,238 | 3,238 | 3,238 | 3,167 | 641,600 |
| January 07, 2026 | 3,164 | 3,166 | 3,166 | 3,199 | 3,140 | 564,700 |
| January 06, 2026 | 3,133 | 3,200 | 3,200 | 3,214 | 3,126 | 569,800 |
| January 05, 2026 | 3,161 | 3,126 | 3,126 | 3,181 | 3,088 | 661,100 |
| December 30, 2025 | 3,188 | 3,176 | 3,176 | 3,195 | 3,166 | 471,200 |
| December 29, 2025 | 3,179 | 3,175 | 3,175 | 3,184 | 3,161 | 270,900 |
| December 26, 2025 | 3,172 | 3,172 | 3,172 | 3,194 | 3,164 | 395,400 |
| December 25, 2025 | 3,165 | 3,168 | 3,168 | 3,184 | 3,137 | 239,100 |
| December 24, 2025 | 3,076 | 3,128 | 3,128 | 3,139 | 3,058 | 476,700 |
| December 23, 2025 | 3,038 | 3,076 | 3,076 | 3,120 | 3,033 | 515,000 |
| December 22, 2025 | 3,127 | 3,040 | 3,040 | 3,135 | 3,037 | 515,400 |
| December 19, 2025 | 3,123 | 3,120 | 3,120 | 3,143 | 3,114 | 467,800 |
| December 18, 2025 | 3,121 | 3,121 | 3,121 | 3,130 | 3,095 | 453,700 |
| December 17, 2025 | 3,185 | 3,141 | 3,141 | 3,196 | 3,141 | 523,500 |
| December 16, 2025 | 3,176 | 3,188 | 3,188 | 3,215 | 3,156 | 432,100 |
| December 15, 2025 | 3,180 | 3,177 | 3,177 | 3,218 | 3,168 | 400,300 |
| December 12, 2025 | 3,114 | 3,168 | 3,168 | 3,168 | 3,107 | 602,400 |
| December 11, 2025 | 3,140 | 3,084 | 3,084 | 3,164 | 3,054 | 451,300 |
| December 10, 2025 | 3,149 | 3,173 | 3,173 | 3,183 | 3,137 | 392,500 |
| December 09, 2025 | 3,255 | 3,138 | 3,138 | 3,265 | 3,124 | 612,400 |
| December 08, 2025 | 3,203 | 3,257 | 3,257 | 3,278 | 3,202 | 459,000 |
| December 05, 2025 | 3,200 | 3,210 | 3,210 | 3,230 | 3,178 | 403,700 |
| December 04, 2025 | 3,130 | 3,199 | 3,199 | 3,224 | 3,130 | 516,500 |
| December 03, 2025 | 3,175 | 3,138 | 3,138 | 3,192 | 3,120 | 580,500 |
| December 02, 2025 | 3,270 | 3,197 | 3,197 | 3,296 | 3,181 | 602,300 |
| December 01, 2025 | 3,283 | 3,285 | 3,285 | 3,310 | 3,273 | 237,500 |
| November 28, 2025 | 3,301 | 3,311 | 3,311 | 3,319 | 3,291 | 221,700 |
| November 27, 2025 | 3,270 | 3,301 | 3,301 | 3,309 | 3,261 | 318,800 |
| November 26, 2025 | 3,230 | 3,259 | 3,259 | 3,264 | 3,208 | 415,700 |
| November 25, 2025 | 3,248 | 3,211 | 3,211 | 3,264 | 3,203 | 353,600 |
| November 21, 2025 | 3,169 | 3,245 | 3,245 | 3,247 | 3,169 | 448,100 |