4,025.00
-10(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,020 | 4,025 | 4,025 | 4,055 | 3,990 | 106,900 |
| February 19, 2026 | 3,930 | 4,035 | 4,035 | 4,060 | 3,930 | 112,800 |
| February 18, 2026 | 3,935 | 3,935 | 3,935 | 3,960 | 3,890 | 174,800 |
| February 17, 2026 | 4,005 | 3,970 | 3,970 | 4,055 | 3,930 | 180,600 |
| February 16, 2026 | 3,855 | 4,000 | 4,000 | 4,010 | 3,835 | 274,000 |
| February 13, 2026 | 3,830 | 3,750 | 3,750 | 3,845 | 3,725 | 163,000 |
| February 12, 2026 | 3,725 | 3,845 | 3,845 | 3,850 | 3,720 | 187,500 |
| February 10, 2026 | 3,650 | 3,675 | 3,675 | 3,705 | 3,625 | 202,600 |
| February 09, 2026 | 3,660 | 3,615 | 3,615 | 3,660 | 3,555 | 137,700 |
| February 06, 2026 | 3,545 | 3,540 | 3,540 | 3,580 | 3,505 | 160,400 |
| February 05, 2026 | 3,550 | 3,500 | 3,500 | 3,565 | 3,455 | 141,600 |
| February 04, 2026 | 3,500 | 3,480 | 3,480 | 3,520 | 3,465 | 145,600 |
| February 03, 2026 | 3,485 | 3,490 | 3,490 | 3,515 | 3,430 | 233,200 |
| February 02, 2026 | 3,340 | 3,350 | 3,350 | 3,415 | 3,310 | 226,500 |
| January 30, 2026 | 3,300 | 3,305 | 3,305 | 3,320 | 3,255 | 242,800 |
| January 29, 2026 | 3,215 | 3,330 | 3,330 | 3,330 | 3,150 | 563,200 |
| January 28, 2026 | 3,570 | 3,440 | 3,440 | 3,570 | 3,440 | 274,400 |
| January 27, 2026 | 3,490 | 3,575 | 3,575 | 3,585 | 3,470 | 155,900 |
| January 26, 2026 | 3,510 | 3,440 | 3,440 | 3,550 | 3,440 | 120,600 |
| January 23, 2026 | 3,500 | 3,580 | 3,580 | 3,580 | 3,450 | 222,300 |
| January 22, 2026 | 3,525 | 3,475 | 3,475 | 3,535 | 3,465 | 195,100 |
| January 21, 2026 | 3,470 | 3,525 | 3,525 | 3,540 | 3,460 | 116,300 |
| January 20, 2026 | 3,520 | 3,520 | 3,520 | 3,555 | 3,470 | 177,100 |
| January 19, 2026 | 3,585 | 3,520 | 3,520 | 3,585 | 3,490 | 128,900 |
| January 16, 2026 | 3,540 | 3,600 | 3,600 | 3,600 | 3,520 | 161,800 |
| January 15, 2026 | 3,465 | 3,500 | 3,500 | 3,510 | 3,465 | 78,300 |
| January 14, 2026 | 3,450 | 3,495 | 3,495 | 3,495 | 3,440 | 121,800 |
| January 13, 2026 | 3,415 | 3,425 | 3,425 | 3,440 | 3,380 | 136,800 |
| January 09, 2026 | 3,365 | 3,345 | 3,345 | 3,380 | 3,335 | 79,500 |
| January 08, 2026 | 3,390 | 3,370 | 3,370 | 3,430 | 3,370 | 102,500 |
| January 07, 2026 | 3,365 | 3,410 | 3,410 | 3,440 | 3,340 | 122,000 |
| January 06, 2026 | 3,385 | 3,385 | 3,385 | 3,410 | 3,370 | 96,000 |
| January 05, 2026 | 3,400 | 3,410 | 3,410 | 3,460 | 3,380 | 85,300 |
| December 30, 2025 | 3,415 | 3,365 | 3,365 | 3,435 | 3,365 | 71,500 |
| December 29, 2025 | 3,400 | 3,420 | 3,420 | 3,420 | 3,365 | 85,500 |
| December 26, 2025 | 3,375 | 3,375 | 3,375 | 3,385 | 3,345 | 46,100 |
| December 25, 2025 | 3,370 | 3,370 | 3,370 | 3,370 | 3,325 | 57,000 |
| December 24, 2025 | 3,315 | 3,345 | 3,345 | 3,380 | 3,315 | 67,900 |
| December 23, 2025 | 3,250 | 3,315 | 3,315 | 3,335 | 3,230 | 90,800 |
| December 22, 2025 | 3,430 | 3,250 | 3,250 | 3,445 | 3,240 | 189,300 |
| December 19, 2025 | 3,230 | 3,420 | 3,420 | 3,420 | 3,230 | 378,900 |
| December 18, 2025 | 3,205 | 3,250 | 3,250 | 3,250 | 3,200 | 74,600 |
| December 17, 2025 | 3,250 | 3,220 | 3,220 | 3,260 | 3,205 | 62,100 |
| December 16, 2025 | 3,250 | 3,245 | 3,245 | 3,270 | 3,235 | 66,800 |
| December 15, 2025 | 3,245 | 3,290 | 3,290 | 3,290 | 3,240 | 54,700 |
| December 12, 2025 | 3,220 | 3,245 | 3,245 | 3,250 | 3,210 | 71,200 |
| December 11, 2025 | 3,235 | 3,220 | 3,220 | 3,250 | 3,200 | 69,800 |
| December 10, 2025 | 3,290 | 3,230 | 3,230 | 3,300 | 3,230 | 96,700 |
| December 09, 2025 | 3,280 | 3,290 | 3,290 | 3,295 | 3,260 | 86,500 |
| December 08, 2025 | 3,230 | 3,290 | 3,290 | 3,290 | 3,230 | 68,300 |
| December 05, 2025 | 3,235 | 3,230 | 3,230 | 3,265 | 3,230 | 61,200 |
| December 04, 2025 | 3,250 | 3,285 | 3,285 | 3,310 | 3,235 | 66,000 |
| December 03, 2025 | 3,295 | 3,265 | 3,265 | 3,315 | 3,225 | 97,300 |
| December 02, 2025 | 3,295 | 3,290 | 3,290 | 3,315 | 3,235 | 103,600 |
| December 01, 2025 | 3,345 | 3,285 | 3,285 | 3,365 | 3,275 | 93,100 |
| November 28, 2025 | 3,320 | 3,345 | 3,345 | 3,365 | 3,315 | 115,700 |
| November 27, 2025 | 3,345 | 3,340 | 3,340 | 3,345 | 3,310 | 78,000 |
| November 26, 2025 | 3,255 | 3,310 | 3,310 | 3,330 | 3,255 | 132,500 |
| November 25, 2025 | 3,295 | 3,295 | 3,295 | 3,315 | 3,255 | 93,600 |
| November 21, 2025 | 3,210 | 3,225 | 3,225 | 3,290 | 3,200 | 184,100 |