3,138.00
-14(-0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,137 | 3,138 | 3,138 | 3,150 | 3,126 | 364,600 |
| February 19, 2026 | 3,130 | 3,152 | 3,152 | 3,159 | 3,112 | 409,000 |
| February 18, 2026 | 3,170 | 3,137 | 3,137 | 3,181 | 3,137 | 448,900 |
| February 17, 2026 | 3,170 | 3,179 | 3,179 | 3,180 | 3,145 | 878,400 |
| February 16, 2026 | 3,156 | 3,154 | 3,154 | 3,164 | 3,126 | 575,000 |
| February 13, 2026 | 3,123 | 3,130 | 3,130 | 3,130 | 3,096 | 519,800 |
| February 12, 2026 | 3,138 | 3,117 | 3,117 | 3,150 | 3,111 | 605,700 |
| February 10, 2026 | 3,109 | 3,153 | 3,153 | 3,153 | 3,095 | 671,800 |
| February 09, 2026 | 3,115 | 3,099 | 3,099 | 3,115 | 3,076 | 433,700 |
| February 06, 2026 | 3,100 | 3,082 | 3,082 | 3,107 | 3,070 | 446,200 |
| February 05, 2026 | 3,095 | 3,094 | 3,094 | 3,100 | 3,063 | 615,200 |
| February 04, 2026 | 3,036 | 3,051 | 3,051 | 3,071 | 3,036 | 521,500 |
| February 03, 2026 | 3,050 | 3,057 | 3,057 | 3,071 | 3,047 | 411,600 |
| February 02, 2026 | 3,077 | 3,063 | 3,063 | 3,085 | 3,054 | 508,100 |
| January 30, 2026 | 3,055 | 3,056 | 3,056 | 3,062 | 3,031 | 432,500 |
| January 29, 2026 | 3,020 | 3,042 | 3,042 | 3,042 | 3,008 | 503,900 |
| January 28, 2026 | 3,041 | 3,029 | 3,029 | 3,045 | 3,024 | 429,300 |
| January 27, 2026 | 3,059 | 3,049 | 3,049 | 3,059 | 3,031 | 425,100 |
| January 26, 2026 | 3,070 | 3,059 | 3,059 | 3,075 | 3,047 | 568,900 |
| January 23, 2026 | 3,063 | 3,051 | 3,051 | 3,075 | 3,048 | 322,800 |
| January 22, 2026 | 3,040 | 3,060 | 3,060 | 3,077 | 3,039 | 491,600 |
| January 21, 2026 | 3,045 | 3,036 | 3,036 | 3,057 | 3,024 | 610,300 |
| January 20, 2026 | 3,026 | 3,064 | 3,064 | 3,065 | 3,018 | 693,100 |
| January 19, 2026 | 3,080 | 3,027 | 3,027 | 3,091 | 3,027 | 796,800 |
| January 16, 2026 | 3,065 | 3,078 | 3,078 | 3,078 | 3,040 | 544,900 |
| January 15, 2026 | 3,044 | 3,045 | 3,045 | 3,055 | 3,033 | 386,400 |
| January 14, 2026 | 3,017 | 3,030 | 3,030 | 3,044 | 3,007 | 439,800 |
| January 13, 2026 | 3,034 | 3,024 | 3,024 | 3,061 | 3,015 | 678,700 |
| January 09, 2026 | 3,019 | 3,033 | 3,033 | 3,050 | 3,018 | 622,400 |
| January 08, 2026 | 3,000 | 3,025 | 3,025 | 3,034 | 2,984.5 | 1.51M |
| January 07, 2026 | 3,053 | 3,030 | 3,030 | 3,064 | 3,030 | 744,800 |
| January 06, 2026 | 3,094 | 3,045 | 3,045 | 3,095 | 3,040 | 941,800 |
| January 05, 2026 | 3,076 | 3,094 | 3,094 | 3,117 | 3,073 | 563,000 |
| December 30, 2025 | 3,092 | 3,071 | 3,071 | 3,094 | 3,067 | 265,300 |
| December 29, 2025 | 3,097 | 3,080 | 3,080 | 3,102 | 3,067 | 321,400 |
| December 26, 2025 | 3,075 | 3,099 | 3,099 | 3,107 | 3,073 | 305,800 |
| December 25, 2025 | 3,052 | 3,069 | 3,069 | 3,069 | 3,047 | 222,200 |
| December 24, 2025 | 3,048 | 3,035 | 3,035 | 3,067 | 3,034 | 236,800 |
| December 23, 2025 | 3,030 | 3,058 | 3,058 | 3,058 | 3,028 | 271,400 |
| December 22, 2025 | 3,059 | 3,027 | 3,027 | 3,063 | 3,021 | 439,500 |
| December 19, 2025 | 3,067 | 3,061 | 3,061 | 3,084 | 3,054 | 473,900 |
| December 18, 2025 | 3,049 | 3,068 | 3,068 | 3,079 | 3,040 | 358,600 |
| December 17, 2025 | 3,068 | 3,030 | 3,030 | 3,068 | 3,015 | 367,100 |
| December 16, 2025 | 3,065 | 3,068 | 3,068 | 3,082 | 3,061 | 278,900 |
| December 15, 2025 | 3,045 | 3,060 | 3,060 | 3,063 | 3,035 | 277,400 |
| December 12, 2025 | 3,039 | 3,019 | 3,019 | 3,053 | 3,017 | 378,100 |
| December 11, 2025 | 3,075 | 3,023 | 3,023 | 3,078 | 3,019 | 387,000 |
| December 10, 2025 | 3,050 | 3,080 | 3,080 | 3,090 | 3,050 | 246,500 |
| December 09, 2025 | 3,069 | 3,048 | 3,048 | 3,077 | 3,030 | 299,700 |
| December 08, 2025 | 3,054 | 3,078 | 3,078 | 3,103 | 3,052 | 304,600 |
| December 05, 2025 | 3,051 | 3,043 | 3,043 | 3,064 | 3,035 | 246,100 |
| December 04, 2025 | 3,060 | 3,058 | 3,058 | 3,076 | 3,040 | 317,000 |
| December 03, 2025 | 3,118 | 3,064 | 3,064 | 3,118 | 3,062 | 356,100 |
| December 02, 2025 | 3,134 | 3,118 | 3,118 | 3,135 | 3,111 | 220,700 |
| December 01, 2025 | 3,161 | 3,146 | 3,146 | 3,178 | 3,144 | 279,800 |
| November 28, 2025 | 3,162 | 3,166 | 3,166 | 3,176 | 3,153 | 259,600 |
| November 27, 2025 | 3,162 | 3,173 | 3,173 | 3,192 | 3,162 | 294,600 |
| November 26, 2025 | 3,125 | 3,177 | 3,177 | 3,178 | 3,118 | 415,800 |
| November 25, 2025 | 3,123 | 3,111 | 3,111 | 3,134 | 3,106 | 335,100 |
| November 21, 2025 | 3,069 | 3,125 | 3,125 | 3,125 | 3,068 | 541,300 |