3,572.00
-94(-2.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,616 | 3,572 | 3,572 | 3,647 | 3,532 | 993,100 |
| February 19, 2026 | 3,631 | 3,666 | 3,666 | 3,666 | 3,617 | 724,600 |
| February 18, 2026 | 3,633 | 3,660 | 3,660 | 3,676 | 3,629 | 536,400 |
| February 17, 2026 | 3,605 | 3,628 | 3,628 | 3,641 | 3,585 | 711,200 |
| February 16, 2026 | 3,619 | 3,611 | 3,611 | 3,657 | 3,595 | 604,400 |
| February 13, 2026 | 3,596 | 3,575 | 3,575 | 3,620 | 3,559 | 781,900 |
| February 12, 2026 | 3,481 | 3,575 | 3,575 | 3,593 | 3,481 | 742,800 |
| February 10, 2026 | 3,450 | 3,477 | 3,477 | 3,478 | 3,450 | 645,100 |
| February 09, 2026 | 3,450 | 3,437 | 3,437 | 3,466 | 3,410 | 620,100 |
| February 06, 2026 | 3,360 | 3,404 | 3,404 | 3,423 | 3,356 | 720,100 |
| February 05, 2026 | 3,340 | 3,330 | 3,330 | 3,355 | 3,277 | 828,200 |
| February 04, 2026 | 3,258 | 3,270 | 3,270 | 3,283 | 3,244 | 642,500 |
| February 03, 2026 | 3,194 | 3,243 | 3,243 | 3,243 | 3,185 | 929,600 |
| February 02, 2026 | 3,277 | 3,197 | 3,197 | 3,298 | 3,189 | 1.03M |
| January 30, 2026 | 3,271 | 3,284 | 3,284 | 3,293 | 3,245 | 789,000 |
| January 29, 2026 | 3,235 | 3,244 | 3,244 | 3,259 | 3,206 | 554,200 |
| January 28, 2026 | 3,259 | 3,243 | 3,243 | 3,270 | 3,237 | 698,100 |
| January 27, 2026 | 3,295 | 3,257 | 3,257 | 3,303 | 3,240 | 624,300 |
| January 26, 2026 | 3,343 | 3,296 | 3,296 | 3,346 | 3,296 | 545,200 |
| January 23, 2026 | 3,361 | 3,361 | 3,361 | 3,389 | 3,348 | 477,600 |
| January 22, 2026 | 3,393 | 3,377 | 3,377 | 3,403 | 3,358 | 529,500 |
| January 21, 2026 | 3,326 | 3,355 | 3,355 | 3,357 | 3,318 | 426,100 |
| January 20, 2026 | 3,366 | 3,369 | 3,369 | 3,375 | 3,331 | 488,900 |
| January 19, 2026 | 3,336 | 3,366 | 3,366 | 3,379 | 3,323 | 566,100 |
| January 16, 2026 | 3,344 | 3,339 | 3,339 | 3,350 | 3,289 | 459,700 |
| January 15, 2026 | 3,330 | 3,329 | 3,329 | 3,360 | 3,318 | 599,400 |
| January 14, 2026 | 3,350 | 3,352 | 3,352 | 3,371 | 3,325 | 580,000 |
| January 13, 2026 | 3,333 | 3,339 | 3,339 | 3,348 | 3,298 | 677,500 |
| January 09, 2026 | 3,275 | 3,245 | 3,245 | 3,303 | 3,225 | 780,900 |
| January 08, 2026 | 3,225 | 3,254 | 3,254 | 3,269 | 3,225 | 569,000 |
| January 07, 2026 | 3,241 | 3,236 | 3,236 | 3,263 | 3,221 | 725,300 |
| January 06, 2026 | 3,239 | 3,269 | 3,269 | 3,284 | 3,239 | 755,000 |
| January 05, 2026 | 3,200 | 3,255 | 3,255 | 3,289 | 3,197 | 926,200 |
| December 30, 2025 | 3,198 | 3,163 | 3,163 | 3,198 | 3,163 | 452,300 |
| December 29, 2025 | 3,151 | 3,167 | 3,167 | 3,182 | 3,148 | 407,800 |
| December 26, 2025 | 3,130 | 3,151 | 3,151 | 3,157 | 3,130 | 286,900 |
| December 25, 2025 | 3,130 | 3,137 | 3,137 | 3,137 | 3,115 | 455,200 |
| December 24, 2025 | 3,128 | 3,128 | 3,128 | 3,159 | 3,118 | 435,200 |
| December 23, 2025 | 3,106 | 3,106 | 3,106 | 3,119 | 3,089 | 483,900 |
| December 22, 2025 | 3,108 | 3,089 | 3,089 | 3,123 | 3,082 | 462,400 |
| December 19, 2025 | 3,081 | 3,091 | 3,091 | 3,106 | 3,080 | 655,100 |
| December 18, 2025 | 3,084 | 3,083 | 3,083 | 3,095 | 3,051 | 698,600 |
| December 17, 2025 | 3,084 | 3,053 | 3,053 | 3,095 | 3,045 | 594,800 |
| December 16, 2025 | 3,131 | 3,084 | 3,084 | 3,143 | 3,084 | 564,700 |
| December 15, 2025 | 3,090 | 3,126 | 3,126 | 3,138 | 3,086 | 632,900 |
| December 12, 2025 | 3,054 | 3,089 | 3,089 | 3,089 | 3,035 | 809,300 |
| December 11, 2025 | 3,106 | 3,053 | 3,053 | 3,123 | 3,053 | 789,200 |
| December 10, 2025 | 3,060 | 3,106 | 3,106 | 3,108 | 3,036 | 709,400 |
| December 09, 2025 | 3,053 | 3,036 | 3,036 | 3,061 | 3,017 | 633,200 |
| December 08, 2025 | 2,978.5 | 3,027 | 3,027 | 3,034 | 2,966.5 | 673,700 |
| December 05, 2025 | 3,006 | 2,965 | 2,965 | 3,020 | 2,963 | 852,400 |
| December 04, 2025 | 3,044 | 3,006 | 3,006 | 3,053 | 3,006 | 1.01M |
| December 03, 2025 | 3,029 | 3,044 | 3,044 | 3,048 | 3,004 | 1.01M |
| December 02, 2025 | 3,049 | 3,027 | 3,027 | 3,060 | 3,021 | 883,900 |
| December 01, 2025 | 3,147 | 3,063 | 3,063 | 3,147 | 3,041 | 860,100 |
| November 28, 2025 | 3,130 | 3,147 | 3,147 | 3,172 | 3,120 | 688,100 |
| November 27, 2025 | 3,155 | 3,143 | 3,143 | 3,170 | 3,135 | 558,600 |
| November 26, 2025 | 3,079 | 3,138 | 3,138 | 3,152 | 3,075 | 1.17M |
| November 25, 2025 | 2,990 | 3,075 | 3,075 | 3,083 | 2,985 | 1.01M |
| November 21, 2025 | 2,980 | 2,980 | 2,980 | 3,005 | 2,944.5 | 929,500 |