5,334.00
-104(-1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,414 | 5,334 | 5,334 | 5,433 | 5,313 | 370,700 |
| February 19, 2026 | 5,358 | 5,438 | 5,438 | 5,470 | 5,358 | 481,400 |
| February 18, 2026 | 5,539 | 5,501 | 5,501 | 5,560 | 5,475 | 346,900 |
| February 17, 2026 | 5,463 | 5,501 | 5,501 | 5,527 | 5,430 | 290,800 |
| February 16, 2026 | 5,540 | 5,463 | 5,463 | 5,595 | 5,463 | 324,500 |
| February 13, 2026 | 5,620 | 5,574 | 5,574 | 5,656 | 5,550 | 495,800 |
| February 12, 2026 | 5,675 | 5,590 | 5,590 | 5,737 | 5,520 | 526,700 |
| February 10, 2026 | 5,626 | 5,737 | 5,737 | 5,820 | 5,621 | 753,100 |
| February 09, 2026 | 5,405 | 5,610 | 5,610 | 5,675 | 5,361 | 1.06M |
| February 06, 2026 | 5,283 | 5,342 | 5,342 | 5,364 | 5,265 | 557,900 |
| February 05, 2026 | 5,153 | 5,249 | 5,249 | 5,294 | 5,129 | 908,700 |
| February 04, 2026 | 4,877 | 4,928 | 4,928 | 4,928 | 4,824 | 478,900 |
| February 03, 2026 | 4,800 | 4,896 | 4,896 | 4,900 | 4,798 | 366,900 |
| February 02, 2026 | 4,832 | 4,791 | 4,791 | 4,921 | 4,772 | 379,900 |
| January 30, 2026 | 4,700 | 4,832 | 4,832 | 4,832 | 4,688 | 508,700 |
| January 29, 2026 | 4,633 | 4,688 | 4,688 | 4,691 | 4,580 | 309,000 |
| January 28, 2026 | 4,681 | 4,665 | 4,665 | 4,723 | 4,636 | 307,500 |
| January 27, 2026 | 4,710 | 4,737 | 4,737 | 4,788 | 4,710 | 332,600 |
| January 26, 2026 | 4,748 | 4,739 | 4,739 | 4,793 | 4,722 | 357,300 |
| January 23, 2026 | 4,856 | 4,775 | 4,775 | 4,873 | 4,760 | 422,500 |
| January 22, 2026 | 4,940 | 4,893 | 4,893 | 4,999 | 4,884 | 344,800 |
| January 21, 2026 | 4,895 | 4,900 | 4,900 | 4,915 | 4,860 | 309,000 |
| January 20, 2026 | 4,825 | 4,893 | 4,893 | 4,925 | 4,812 | 245,400 |
| January 19, 2026 | 4,812 | 4,874 | 4,874 | 4,928 | 4,812 | 372,200 |
| January 16, 2026 | 4,794 | 4,812 | 4,812 | 4,908 | 4,786 | 332,700 |
| January 15, 2026 | 4,678 | 4,787 | 4,787 | 4,804 | 4,650 | 340,300 |
| January 14, 2026 | 4,669 | 4,703 | 4,703 | 4,734 | 4,656 | 245,500 |
| January 13, 2026 | 4,690 | 4,649 | 4,649 | 4,700 | 4,621 | 298,900 |
| January 09, 2026 | 4,616 | 4,620 | 4,620 | 4,684 | 4,607 | 342,500 |
| January 08, 2026 | 4,600 | 4,578 | 4,578 | 4,634 | 4,554 | 385,700 |
| January 07, 2026 | 4,431 | 4,607 | 4,607 | 4,607 | 4,421 | 361,100 |
| January 06, 2026 | 4,413 | 4,466 | 4,466 | 4,466 | 4,394 | 384,000 |
| January 05, 2026 | 4,405 | 4,386 | 4,386 | 4,426 | 4,374 | 424,200 |
| December 30, 2025 | 4,432 | 4,386 | 4,386 | 4,433 | 4,386 | 246,800 |
| December 29, 2025 | 4,473 | 4,428 | 4,428 | 4,479 | 4,405 | 241,100 |
| December 26, 2025 | 4,459 | 4,483 | 4,483 | 4,483 | 4,440 | 131,200 |
| December 25, 2025 | 4,465 | 4,460 | 4,460 | 4,465 | 4,419 | 85,100 |
| December 24, 2025 | 4,439 | 4,424 | 4,424 | 4,465 | 4,424 | 118,800 |
| December 23, 2025 | 4,399 | 4,439 | 4,439 | 4,453 | 4,393 | 140,900 |
| December 22, 2025 | 4,434 | 4,403 | 4,403 | 4,445 | 4,362 | 153,800 |
| December 19, 2025 | 4,389 | 4,438 | 4,438 | 4,448 | 4,375 | 310,300 |
| December 18, 2025 | 4,353 | 4,389 | 4,389 | 4,389 | 4,313 | 161,200 |
| December 17, 2025 | 4,300 | 4,312 | 4,312 | 4,331 | 4,276 | 206,700 |
| December 16, 2025 | 4,345 | 4,334 | 4,334 | 4,352 | 4,312 | 219,000 |
| December 15, 2025 | 4,235 | 4,357 | 4,357 | 4,378 | 4,224 | 455,900 |
| December 12, 2025 | 4,175 | 4,236 | 4,236 | 4,255 | 4,146 | 397,400 |
| December 11, 2025 | 4,184 | 4,141 | 4,141 | 4,197 | 4,112 | 370,000 |
| December 10, 2025 | 4,183 | 4,187 | 4,187 | 4,218 | 4,153 | 885,500 |
| December 09, 2025 | 4,391 | 4,229 | 4,229 | 4,398 | 4,182 | 1.14M |
| December 08, 2025 | 4,508 | 4,517 | 4,517 | 4,583 | 4,466 | 469,600 |
| December 05, 2025 | 4,430 | 4,420 | 4,420 | 4,459 | 4,411 | 176,000 |
| December 04, 2025 | 4,407 | 4,450 | 4,450 | 4,455 | 4,380 | 351,500 |
| December 03, 2025 | 4,460 | 4,427 | 4,427 | 4,476 | 4,405 | 300,200 |
| December 02, 2025 | 4,472 | 4,475 | 4,475 | 4,503 | 4,461 | 231,500 |
| December 01, 2025 | 4,502 | 4,472 | 4,472 | 4,526 | 4,461 | 281,800 |
| November 28, 2025 | 4,535 | 4,527 | 4,527 | 4,570 | 4,521 | 235,000 |
| November 27, 2025 | 4,600 | 4,540 | 4,540 | 4,667 | 4,515 | 387,100 |
| November 26, 2025 | 4,500 | 4,567 | 4,567 | 4,581 | 4,473 | 455,100 |
| November 25, 2025 | 4,600 | 4,500 | 4,500 | 4,632 | 4,480 | 488,500 |
| November 21, 2025 | 4,520 | 4,633 | 4,633 | 4,644 | 4,520 | 333,900 |