3,370.00
-6(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,376 | 3,370 | 3,370 | 3,376 | 3,351 | 293,700 |
| February 19, 2026 | 3,378 | 3,376 | 3,376 | 3,384 | 3,353 | 349,600 |
| February 18, 2026 | 3,403 | 3,373 | 3,373 | 3,403 | 3,370 | 321,400 |
| February 17, 2026 | 3,403 | 3,378 | 3,378 | 3,408 | 3,375 | 346,200 |
| February 16, 2026 | 3,432 | 3,412 | 3,412 | 3,442 | 3,400 | 471,400 |
| February 13, 2026 | 3,471 | 3,422 | 3,422 | 3,478 | 3,412 | 461,300 |
| February 12, 2026 | 3,548 | 3,489 | 3,489 | 3,560 | 3,486 | 466,700 |
| February 10, 2026 | 3,567 | 3,564 | 3,564 | 3,585 | 3,551 | 173,000 |
| February 09, 2026 | 3,555 | 3,537 | 3,537 | 3,558 | 3,513 | 211,500 |
| February 06, 2026 | 3,535 | 3,495 | 3,495 | 3,542 | 3,493 | 323,500 |
| February 05, 2026 | 3,530 | 3,514 | 3,514 | 3,547 | 3,509 | 273,300 |
| February 04, 2026 | 3,500 | 3,500 | 3,500 | 3,541 | 3,486 | 254,700 |
| February 03, 2026 | 3,490 | 3,525 | 3,525 | 3,535 | 3,485 | 246,400 |
| February 02, 2026 | 3,517 | 3,483 | 3,483 | 3,523 | 3,474 | 318,700 |
| January 30, 2026 | 3,480 | 3,458 | 3,458 | 3,483 | 3,430 | 416,600 |
| January 29, 2026 | 3,501 | 3,474 | 3,474 | 3,547 | 3,404 | 658,200 |
| January 28, 2026 | 3,583 | 3,518 | 3,518 | 3,586 | 3,506 | 263,500 |
| January 27, 2026 | 3,601 | 3,612 | 3,612 | 3,631 | 3,583 | 229,600 |
| January 26, 2026 | 3,638 | 3,610 | 3,610 | 3,644 | 3,610 | 182,500 |
| January 23, 2026 | 3,654 | 3,663 | 3,663 | 3,667 | 3,642 | 201,600 |
| January 22, 2026 | 3,628 | 3,636 | 3,636 | 3,653 | 3,625 | 224,200 |
| January 21, 2026 | 3,619 | 3,618 | 3,618 | 3,634 | 3,600 | 206,500 |
| January 20, 2026 | 3,668 | 3,649 | 3,649 | 3,674 | 3,649 | 260,400 |
| January 19, 2026 | 3,689 | 3,677 | 3,677 | 3,697 | 3,669 | 287,300 |
| January 16, 2026 | 3,673 | 3,689 | 3,689 | 3,701 | 3,670 | 227,200 |
| January 15, 2026 | 3,692 | 3,699 | 3,699 | 3,709 | 3,676 | 291,800 |
| January 14, 2026 | 3,677 | 3,692 | 3,692 | 3,718 | 3,670 | 297,700 |
| January 13, 2026 | 3,650 | 3,677 | 3,677 | 3,694 | 3,630 | 547,900 |
| January 09, 2026 | 3,582 | 3,607 | 3,607 | 3,607 | 3,582 | 231,600 |
| January 08, 2026 | 3,580 | 3,582 | 3,582 | 3,595 | 3,573 | 246,000 |
| January 07, 2026 | 3,575 | 3,585 | 3,585 | 3,599 | 3,557 | 320,800 |
| January 06, 2026 | 3,563 | 3,578 | 3,578 | 3,582 | 3,546 | 321,700 |
| January 05, 2026 | 3,546 | 3,544 | 3,544 | 3,558 | 3,515 | 397,300 |
| December 30, 2025 | 3,578 | 3,546 | 3,546 | 3,578 | 3,546 | 210,200 |
| December 29, 2025 | 3,579 | 3,578 | 3,578 | 3,579 | 3,552 | 238,500 |
| December 26, 2025 | 3,565 | 3,565 | 3,565 | 3,575 | 3,549 | 144,300 |
| December 25, 2025 | 3,555 | 3,565 | 3,565 | 3,574 | 3,540 | 158,000 |
| December 24, 2025 | 3,599 | 3,562 | 3,562 | 3,599 | 3,539 | 253,600 |
| December 23, 2025 | 3,562 | 3,588 | 3,588 | 3,608 | 3,558 | 225,300 |
| December 22, 2025 | 3,575 | 3,560 | 3,560 | 3,575 | 3,530 | 247,500 |
| December 19, 2025 | 3,545 | 3,554 | 3,554 | 3,571 | 3,535 | 307,600 |
| December 18, 2025 | 3,535 | 3,536 | 3,536 | 3,552 | 3,517 | 224,100 |
| December 17, 2025 | 3,515 | 3,522 | 3,522 | 3,530 | 3,504 | 221,900 |
| December 16, 2025 | 3,516 | 3,521 | 3,521 | 3,541 | 3,505 | 231,700 |
| December 15, 2025 | 3,491 | 3,516 | 3,516 | 3,525 | 3,474 | 233,900 |
| December 12, 2025 | 3,453 | 3,466 | 3,466 | 3,470 | 3,453 | 228,200 |
| December 11, 2025 | 3,488 | 3,442 | 3,442 | 3,492 | 3,437 | 184,500 |
| December 10, 2025 | 3,455 | 3,449 | 3,449 | 3,469 | 3,440 | 227,600 |
| December 09, 2025 | 3,436 | 3,445 | 3,445 | 3,446 | 3,412 | 187,200 |
| December 08, 2025 | 3,418 | 3,436 | 3,436 | 3,448 | 3,402 | 199,200 |
| December 05, 2025 | 3,456 | 3,397 | 3,397 | 3,465 | 3,394 | 189,300 |
| December 04, 2025 | 3,443 | 3,456 | 3,456 | 3,460 | 3,434 | 210,400 |
| December 03, 2025 | 3,435 | 3,440 | 3,440 | 3,452 | 3,403 | 399,200 |
| December 02, 2025 | 3,440 | 3,455 | 3,455 | 3,464 | 3,429 | 306,200 |
| December 01, 2025 | 3,465 | 3,447 | 3,447 | 3,482 | 3,438 | 298,500 |
| November 28, 2025 | 3,445 | 3,465 | 3,465 | 3,481 | 3,445 | 217,600 |
| November 27, 2025 | 3,467 | 3,461 | 3,461 | 3,476 | 3,452 | 224,000 |
| November 26, 2025 | 3,435 | 3,467 | 3,467 | 3,485 | 3,435 | 296,500 |
| November 25, 2025 | 3,460 | 3,443 | 3,443 | 3,467 | 3,427 | 357,800 |
| November 21, 2025 | 3,409 | 3,441 | 3,441 | 3,444 | 3,398 | 787,600 |