3,148.00
+1(+0.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,205 | 3,148 | 3,148 | 3,209 | 3,108 | 2.78M |
| February 19, 2026 | 3,207 | 3,147 | 3,147 | 3,232 | 3,108 | 2.06M |
| February 18, 2026 | 3,115 | 3,170 | 3,170 | 3,191 | 3,113 | 1.68M |
| February 17, 2026 | 3,140 | 3,120 | 3,120 | 3,155 | 3,100 | 1.92M |
| February 16, 2026 | 3,107 | 3,140 | 3,140 | 3,162 | 3,075 | 2.21M |
| February 13, 2026 | 3,236 | 3,057 | 3,057 | 3,271 | 3,054 | 4.38M |
| February 12, 2026 | 3,214 | 3,272 | 3,272 | 3,326 | 3,201 | 4.25M |
| February 10, 2026 | 3,197 | 3,284 | 3,284 | 3,296 | 3,185 | 4.04M |
| February 09, 2026 | 3,044 | 3,105 | 3,105 | 3,126 | 3,022 | 3.78M |
| February 06, 2026 | 3,010 | 3,044 | 3,044 | 3,063 | 2,988 | 5.38M |
| February 05, 2026 | 3,140 | 3,118 | 3,118 | 3,173 | 3,105 | 4.93M |
| February 04, 2026 | 3,404 | 3,190 | 3,190 | 3,440 | 3,186 | 6.85M |
| February 03, 2026 | 3,610 | 3,564 | 3,564 | 3,657 | 3,542 | 2.73M |
| February 02, 2026 | 3,750 | 3,645 | 3,645 | 3,790 | 3,641 | 4.69M |
| January 30, 2026 | 3,728 | 3,936 | 3,936 | 3,999 | 3,718 | 3.89M |
| January 29, 2026 | 3,834 | 3,758 | 3,758 | 3,874 | 3,741 | 3.35M |
| January 28, 2026 | 3,905 | 3,904 | 3,904 | 3,986 | 3,807 | 7.04M |
| January 27, 2026 | 3,587 | 3,555 | 3,555 | 3,597 | 3,528 | 2.86M |
| January 26, 2026 | 3,609 | 3,644 | 3,644 | 3,675 | 3,580 | 2.74M |
| January 23, 2026 | 3,525 | 3,542 | 3,542 | 3,638 | 3,514 | 2.51M |
| January 22, 2026 | 3,562 | 3,462 | 3,462 | 3,562 | 3,462 | 1.74M |
| January 21, 2026 | 3,665 | 3,550 | 3,550 | 3,673 | 3,522 | 1.96M |
| January 20, 2026 | 3,615 | 3,617 | 3,617 | 3,628 | 3,564 | 1.98M |
| January 19, 2026 | 3,710 | 3,625 | 3,625 | 3,725 | 3,624 | 1.78M |
| January 16, 2026 | 3,769 | 3,670 | 3,670 | 3,798 | 3,625 | 2.31M |
| January 15, 2026 | 3,740 | 3,772 | 3,772 | 3,773 | 3,717 | 2.17M |
| January 14, 2026 | 3,641 | 3,694 | 3,694 | 3,725 | 3,635 | 1.74M |
| January 13, 2026 | 3,637 | 3,625 | 3,625 | 3,707 | 3,609 | 2.13M |
| January 09, 2026 | 3,550 | 3,650 | 3,650 | 3,773 | 3,549 | 4.51M |
| January 08, 2026 | 3,594 | 3,602 | 3,602 | 3,632 | 3,556 | 2.19M |
| January 07, 2026 | 3,711 | 3,597 | 3,597 | 3,711 | 3,568 | 2.84M |
| January 06, 2026 | 3,673 | 3,734 | 3,734 | 3,735 | 3,669 | 1.67M |
| January 05, 2026 | 3,680 | 3,667 | 3,667 | 3,705 | 3,640 | 2.06M |
| December 30, 2025 | 3,736 | 3,651 | 3,651 | 3,750 | 3,651 | 1.61M |
| December 29, 2025 | 3,676 | 3,700 | 3,700 | 3,700 | 3,652 | 1.43M |
| December 26, 2025 | 3,673 | 3,674 | 3,674 | 3,719 | 3,657 | 1.42M |
| December 25, 2025 | 3,621 | 3,647 | 3,647 | 3,647 | 3,573 | 1.04M |
| December 24, 2025 | 3,622 | 3,600 | 3,600 | 3,633 | 3,595 | 1.31M |
| December 23, 2025 | 3,549 | 3,613 | 3,613 | 3,682 | 3,549 | 2.49M |
| December 22, 2025 | 3,500 | 3,463 | 3,463 | 3,523 | 3,446 | 1.6M |
| December 19, 2025 | 3,523 | 3,483 | 3,483 | 3,538 | 3,483 | 1.88M |
| December 18, 2025 | 3,510 | 3,519 | 3,519 | 3,554 | 3,494 | 1.45M |
| December 17, 2025 | 3,499 | 3,505 | 3,505 | 3,539 | 3,451 | 1.56M |
| December 16, 2025 | 3,580 | 3,520 | 3,520 | 3,595 | 3,520 | 1.65M |
| December 15, 2025 | 3,678 | 3,601 | 3,601 | 3,704 | 3,597 | 2.24M |
| December 12, 2025 | 3,769 | 3,615 | 3,615 | 3,769 | 3,607 | 2.99M |
| December 11, 2025 | 3,700 | 3,775 | 3,775 | 3,830 | 3,663 | 2.63M |
| December 10, 2025 | 3,680 | 3,737 | 3,737 | 3,751 | 3,674 | 2.08M |
| December 09, 2025 | 3,721 | 3,685 | 3,685 | 3,728 | 3,654 | 1.39M |
| December 08, 2025 | 3,657 | 3,728 | 3,728 | 3,736 | 3,649 | 1.49M |
| December 05, 2025 | 3,676 | 3,675 | 3,675 | 3,691 | 3,651 | 1.01M |
| December 04, 2025 | 3,637 | 3,685 | 3,685 | 3,705 | 3,621 | 1.09M |
| December 03, 2025 | 3,669 | 3,615 | 3,615 | 3,676 | 3,602 | 2.14M |
| December 02, 2025 | 3,743 | 3,701 | 3,701 | 3,750 | 3,667 | 1.39M |
| December 01, 2025 | 3,801 | 3,732 | 3,732 | 3,810 | 3,718 | 1.47M |
| November 28, 2025 | 3,800 | 3,823 | 3,823 | 3,833 | 3,794 | 1M |
| November 27, 2025 | 3,801 | 3,815 | 3,815 | 3,841 | 3,789 | 949,700 |
| November 26, 2025 | 3,776 | 3,793 | 3,793 | 3,820 | 3,756 | 1.84M |
| November 25, 2025 | 3,901 | 3,777 | 3,777 | 3,910 | 3,767 | 2.5M |
| November 21, 2025 | 3,802 | 3,934 | 3,934 | 3,938 | 3,795 | 3.22M |