5,450.00
-66(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,416 | 5,450 | 5,450 | 5,450 | 5,300 | 219,800 |
| February 19, 2026 | 5,584 | 5,516 | 5,516 | 5,612 | 5,425 | 191,700 |
| February 18, 2026 | 5,562 | 5,665 | 5,665 | 5,703 | 5,562 | 152,200 |
| February 17, 2026 | 5,508 | 5,535 | 5,535 | 5,570 | 5,508 | 99,700 |
| February 16, 2026 | 5,587 | 5,518 | 5,518 | 5,613 | 5,476 | 166,800 |
| February 13, 2026 | 5,619 | 5,583 | 5,583 | 5,645 | 5,574 | 166,400 |
| February 12, 2026 | 5,500 | 5,596 | 5,596 | 5,635 | 5,480 | 178,100 |
| February 10, 2026 | 5,477 | 5,460 | 5,460 | 5,500 | 5,408 | 159,900 |
| February 09, 2026 | 5,390 | 5,440 | 5,440 | 5,460 | 5,320 | 192,900 |
| February 06, 2026 | 5,270 | 5,302 | 5,302 | 5,331 | 5,265 | 162,400 |
| February 05, 2026 | 5,320 | 5,265 | 5,265 | 5,351 | 5,264 | 174,300 |
| February 04, 2026 | 5,301 | 5,276 | 5,276 | 5,309 | 5,239 | 193,600 |
| February 03, 2026 | 5,036 | 5,226 | 5,226 | 5,256 | 5,030 | 210,700 |
| February 02, 2026 | 5,170 | 5,026 | 5,026 | 5,187 | 4,977 | 263,500 |
| January 30, 2026 | 5,300 | 5,115 | 5,115 | 5,319 | 5,100 | 270,300 |
| January 29, 2026 | 5,167 | 5,236 | 5,236 | 5,261 | 5,106 | 205,400 |
| January 28, 2026 | 5,230 | 5,173 | 5,173 | 5,282 | 5,173 | 169,600 |
| January 27, 2026 | 5,254 | 5,230 | 5,230 | 5,263 | 5,181 | 162,600 |
| January 26, 2026 | 5,282 | 5,278 | 5,278 | 5,348 | 5,261 | 191,100 |
| January 23, 2026 | 5,296 | 5,303 | 5,303 | 5,329 | 5,274 | 142,000 |
| January 22, 2026 | 5,195 | 5,276 | 5,276 | 5,298 | 5,193 | 145,100 |
| January 21, 2026 | 5,160 | 5,203 | 5,203 | 5,208 | 5,150 | 170,500 |
| January 20, 2026 | 5,231 | 5,189 | 5,189 | 5,250 | 5,187 | 153,600 |
| January 19, 2026 | 5,194 | 5,220 | 5,220 | 5,278 | 5,189 | 143,300 |
| January 16, 2026 | 5,112 | 5,150 | 5,150 | 5,170 | 5,096 | 126,900 |
| January 15, 2026 | 5,100 | 5,159 | 5,159 | 5,222 | 5,086 | 168,000 |
| January 14, 2026 | 4,961 | 5,082 | 5,082 | 5,082 | 4,938 | 174,200 |
| January 13, 2026 | 4,961 | 4,965 | 4,965 | 5,049 | 4,941 | 225,600 |
| January 09, 2026 | 4,825 | 4,904 | 4,904 | 4,916 | 4,825 | 155,300 |
| January 08, 2026 | 4,750 | 4,808 | 4,808 | 4,840 | 4,727 | 130,900 |
| January 07, 2026 | 4,764 | 4,765 | 4,765 | 4,827 | 4,764 | 170,200 |
| January 06, 2026 | 4,690 | 4,904 | 4,904 | 4,908 | 4,690 | 282,800 |
| January 05, 2026 | 4,663 | 4,683 | 4,683 | 4,727 | 4,663 | 176,800 |
| December 30, 2025 | 4,650 | 4,663 | 4,663 | 4,692 | 4,621 | 157,000 |
| December 29, 2025 | 4,630 | 4,633 | 4,633 | 4,655 | 4,602 | 115,000 |
| December 26, 2025 | 4,646 | 4,634 | 4,634 | 4,652 | 4,607 | 89,000 |
| December 25, 2025 | 4,619 | 4,611 | 4,611 | 4,638 | 4,587 | 89,500 |
| December 24, 2025 | 4,713 | 4,642 | 4,642 | 4,720 | 4,613 | 104,100 |
| December 23, 2025 | 4,656 | 4,700 | 4,700 | 4,713 | 4,650 | 135,300 |
| December 22, 2025 | 4,736 | 4,651 | 4,651 | 4,755 | 4,651 | 139,000 |
| December 19, 2025 | 4,712 | 4,724 | 4,724 | 4,767 | 4,700 | 315,000 |
| December 18, 2025 | 4,704 | 4,755 | 4,755 | 4,776 | 4,701 | 151,300 |
| December 17, 2025 | 4,704 | 4,664 | 4,664 | 4,718 | 4,657 | 156,300 |
| December 16, 2025 | 4,811 | 4,749 | 4,749 | 4,820 | 4,749 | 154,600 |
| December 15, 2025 | 4,750 | 4,778 | 4,778 | 4,801 | 4,744 | 134,300 |
| December 12, 2025 | 4,699 | 4,721 | 4,721 | 4,742 | 4,677 | 206,700 |
| December 11, 2025 | 4,830 | 4,654 | 4,654 | 4,830 | 4,650 | 221,700 |
| December 10, 2025 | 4,824 | 4,830 | 4,830 | 4,861 | 4,777 | 169,000 |
| December 09, 2025 | 4,739 | 4,776 | 4,776 | 4,799 | 4,710 | 161,500 |
| December 08, 2025 | 4,642 | 4,707 | 4,707 | 4,737 | 4,618 | 170,700 |
| December 05, 2025 | 4,655 | 4,613 | 4,613 | 4,711 | 4,613 | 184,300 |
| December 04, 2025 | 4,651 | 4,709 | 4,709 | 4,741 | 4,651 | 235,400 |
| December 03, 2025 | 4,741 | 4,634 | 4,634 | 4,796 | 4,608 | 381,700 |
| December 02, 2025 | 4,747 | 4,779 | 4,779 | 4,800 | 4,716 | 206,500 |
| December 01, 2025 | 4,859 | 4,762 | 4,762 | 4,878 | 4,751 | 251,000 |
| November 28, 2025 | 4,869 | 4,876 | 4,876 | 4,915 | 4,862 | 219,800 |
| November 27, 2025 | 4,947 | 4,911 | 4,911 | 4,960 | 4,911 | 238,800 |
| November 26, 2025 | 4,822 | 4,935 | 4,935 | 4,937 | 4,806 | 190,600 |
| November 25, 2025 | 4,811 | 4,822 | 4,822 | 4,904 | 4,786 | 212,400 |
| November 21, 2025 | 4,743 | 4,803 | 4,803 | 4,803 | 4,729 | 360,700 |