5,670.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,670 | 5,670 | 5,670 | 5,680 | 5,670 | 206,500 |
| February 19, 2026 | 5,670 | 5,670 | 5,670 | 5,680 | 5,660 | 169,400 |
| February 18, 2026 | 5,660 | 5,660 | 5,660 | 5,680 | 5,660 | 194,600 |
| February 17, 2026 | 5,660 | 5,660 | 5,660 | 5,670 | 5,660 | 65,600 |
| February 16, 2026 | 5,670 | 5,660 | 5,660 | 5,670 | 5,660 | 281,800 |
| February 13, 2026 | 5,665 | 5,665 | 5,665 | 5,669 | 5,665 | 4.94M |
| February 12, 2026 | 5,665 | 5,663 | 5,663 | 5,684 | 5,660 | 1.32M |
| February 10, 2026 | 5,673 | 5,665 | 5,665 | 5,677 | 5,664 | 692,700 |
| February 09, 2026 | 5,684 | 5,675 | 5,675 | 5,686 | 5,673 | 102,400 |
| February 06, 2026 | 5,676 | 5,683 | 5,683 | 5,683 | 5,673 | 171,900 |
| February 05, 2026 | 5,680 | 5,683 | 5,683 | 5,683 | 5,671 | 276,300 |
| February 04, 2026 | 5,675 | 5,670 | 5,670 | 5,681 | 5,670 | 272,100 |
| February 03, 2026 | 5,668 | 5,676 | 5,676 | 5,683 | 5,667 | 163,600 |
| February 02, 2026 | 5,664 | 5,670 | 5,670 | 5,670 | 5,662 | 290,800 |
| January 30, 2026 | 5,664 | 5,664 | 5,664 | 5,673 | 5,663 | 266,500 |
| January 29, 2026 | 5,664 | 5,665 | 5,665 | 5,669 | 5,661 | 289,500 |
| January 28, 2026 | 5,660 | 5,670 | 5,670 | 5,670 | 5,660 | 355,600 |
| January 27, 2026 | 5,671 | 5,659 | 5,659 | 5,674 | 5,658 | 969,000 |
| January 26, 2026 | 5,665 | 5,671 | 5,671 | 5,675 | 5,665 | 346,400 |
| January 23, 2026 | 5,665 | 5,665 | 5,665 | 5,668 | 5,665 | 287,100 |
| January 22, 2026 | 5,666 | 5,665 | 5,665 | 5,667 | 5,665 | 547,700 |
| January 21, 2026 | 5,668 | 5,666 | 5,666 | 5,671 | 5,666 | 330,300 |
| January 20, 2026 | 5,668 | 5,666 | 5,666 | 5,673 | 5,666 | 293,000 |
| January 19, 2026 | 5,667 | 5,668 | 5,668 | 5,678 | 5,667 | 202,500 |
| January 16, 2026 | 5,671 | 5,666 | 5,666 | 5,675 | 5,665 | 217,600 |
| January 15, 2026 | 5,674 | 5,676 | 5,676 | 5,679 | 5,671 | 188,200 |
| January 14, 2026 | 5,672 | 5,683 | 5,683 | 5,683 | 5,665 | 231,900 |
| January 13, 2026 | 5,685 | 5,671 | 5,671 | 5,690 | 5,668 | 573,800 |
| January 09, 2026 | 5,668 | 5,684 | 5,684 | 5,688 | 5,663 | 302,600 |
| January 08, 2026 | 5,661 | 5,669 | 5,669 | 5,669 | 5,659 | 684,700 |
| January 07, 2026 | 5,660 | 5,659 | 5,659 | 5,666 | 5,659 | 657,200 |
| January 06, 2026 | 5,659 | 5,659 | 5,659 | 5,662 | 5,658 | 592,900 |
| January 05, 2026 | 5,660 | 5,657 | 5,657 | 5,662 | 5,657 | 1.06M |
| December 30, 2025 | 5,660 | 5,659 | 5,659 | 5,664 | 5,656 | 1.29M |
| December 29, 2025 | 5,660 | 5,659 | 5,659 | 5,662 | 5,658 | 8.98M |
| December 26, 2025 | 5,660 | 5,657 | 5,657 | 5,664 | 5,656 | 352,900 |
| December 25, 2025 | 5,658 | 5,659 | 5,659 | 5,663 | 5,656 | 537,500 |
| December 24, 2025 | 5,658 | 5,659 | 5,659 | 5,661 | 5,658 | 1.01M |
| December 23, 2025 | 5,659 | 5,659 | 5,659 | 5,662 | 5,658 | 923,500 |
| December 22, 2025 | 5,662 | 5,658 | 5,658 | 5,668 | 5,657 | 993,500 |
| December 19, 2025 | 5,658 | 5,670 | 5,670 | 5,670 | 5,658 | 2.27M |
| December 18, 2025 | 5,656 | 5,657 | 5,657 | 5,664 | 5,656 | 932,600 |
| December 17, 2025 | 5,659 | 5,656 | 5,656 | 5,666 | 5,656 | 5.71M |
| December 16, 2025 | 5,656 | 5,669 | 5,669 | 5,669 | 5,655 | 795,500 |
| December 15, 2025 | 5,670 | 5,652 | 5,652 | 5,677 | 5,652 | 441,800 |
| December 12, 2025 | 5,673 | 5,665 | 5,665 | 5,692 | 5,665 | 644,000 |
| December 11, 2025 | 5,685 | 5,672 | 5,672 | 5,690 | 5,672 | 709,100 |
| December 10, 2025 | 5,694 | 5,698 | 5,698 | 5,700 | 5,693 | 789,900 |
| December 09, 2025 | 5,694 | 5,693 | 5,693 | 5,697 | 5,693 | 565,100 |
| December 08, 2025 | 5,691 | 5,695 | 5,695 | 5,695 | 5,690 | 779,700 |
| December 05, 2025 | 5,690 | 5,690 | 5,690 | 5,692 | 5,689 | 1.35M |
| December 04, 2025 | 5,690 | 5,689 | 5,689 | 5,691 | 5,689 | 1.22M |
| December 03, 2025 | 5,690 | 5,690 | 5,690 | 5,692 | 5,688 | 1.65M |
| December 02, 2025 | 5,689 | 5,689 | 5,689 | 5,692 | 5,688 | 1.57M |
| December 01, 2025 | 5,688 | 5,688 | 5,688 | 5,689 | 5,687 | 2.21M |
| November 28, 2025 | 5,688 | 5,688 | 5,688 | 5,689 | 5,686 | 2.3M |
| November 27, 2025 | 5,686 | 5,686 | 5,686 | 5,687 | 5,685 | 1.88M |
| November 26, 2025 | 5,686 | 5,686 | 5,686 | 5,686 | 5,685 | 1.75M |
| November 25, 2025 | 5,686 | 5,685 | 5,685 | 5,688 | 5,685 | 1.98M |
| November 21, 2025 | 5,684 | 5,683 | 5,683 | 5,691 | 5,683 | 4.36M |