3,890.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,860 | 3,890 | 3,890 | 3,920 | 3,845 | 283,600 |
| February 19, 2026 | 3,870 | 3,890 | 3,890 | 3,935 | 3,815 | 402,800 |
| February 18, 2026 | 3,830 | 3,865 | 3,865 | 3,890 | 3,810 | 183,300 |
| February 17, 2026 | 3,815 | 3,790 | 3,790 | 3,840 | 3,790 | 170,300 |
| February 16, 2026 | 3,795 | 3,810 | 3,810 | 3,810 | 3,730 | 279,900 |
| February 13, 2026 | 3,800 | 3,750 | 3,750 | 3,815 | 3,740 | 268,500 |
| February 12, 2026 | 3,705 | 3,775 | 3,775 | 3,790 | 3,700 | 388,200 |
| February 10, 2026 | 3,670 | 3,710 | 3,710 | 3,715 | 3,660 | 156,500 |
| February 09, 2026 | 3,680 | 3,660 | 3,660 | 3,685 | 3,630 | 235,700 |
| February 06, 2026 | 3,640 | 3,630 | 3,630 | 3,670 | 3,590 | 197,900 |
| February 05, 2026 | 3,615 | 3,590 | 3,590 | 3,620 | 3,570 | 191,900 |
| February 04, 2026 | 3,535 | 3,565 | 3,565 | 3,590 | 3,530 | 159,100 |
| February 03, 2026 | 3,495 | 3,530 | 3,530 | 3,545 | 3,485 | 117,200 |
| February 02, 2026 | 3,485 | 3,490 | 3,490 | 3,515 | 3,475 | 136,000 |
| January 30, 2026 | 3,460 | 3,475 | 3,475 | 3,495 | 3,440 | 107,000 |
| January 29, 2026 | 3,385 | 3,445 | 3,445 | 3,450 | 3,360 | 100,000 |
| January 28, 2026 | 3,465 | 3,420 | 3,420 | 3,470 | 3,420 | 103,000 |
| January 27, 2026 | 3,505 | 3,490 | 3,490 | 3,515 | 3,485 | 74,800 |
| January 26, 2026 | 3,510 | 3,520 | 3,520 | 3,555 | 3,505 | 92,600 |
| January 23, 2026 | 3,545 | 3,535 | 3,535 | 3,560 | 3,515 | 64,800 |
| January 22, 2026 | 3,505 | 3,530 | 3,530 | 3,535 | 3,500 | 91,800 |
| January 21, 2026 | 3,550 | 3,525 | 3,525 | 3,565 | 3,510 | 82,700 |
| January 20, 2026 | 3,515 | 3,575 | 3,575 | 3,585 | 3,515 | 87,100 |
| January 19, 2026 | 3,500 | 3,535 | 3,535 | 3,560 | 3,485 | 137,200 |
| January 16, 2026 | 3,425 | 3,425 | 3,425 | 3,440 | 3,405 | 54,200 |
| January 15, 2026 | 3,435 | 3,425 | 3,425 | 3,440 | 3,395 | 65,100 |
| January 14, 2026 | 3,425 | 3,425 | 3,425 | 3,455 | 3,420 | 84,700 |
| January 13, 2026 | 3,445 | 3,425 | 3,425 | 3,485 | 3,420 | 119,100 |
| January 09, 2026 | 3,415 | 3,430 | 3,430 | 3,445 | 3,395 | 135,300 |
| January 08, 2026 | 3,375 | 3,345 | 3,345 | 3,385 | 3,345 | 77,800 |
| January 07, 2026 | 3,340 | 3,365 | 3,365 | 3,380 | 3,325 | 56,800 |
| January 06, 2026 | 3,365 | 3,360 | 3,360 | 3,375 | 3,350 | 78,900 |
| January 05, 2026 | 3,390 | 3,370 | 3,370 | 3,400 | 3,350 | 85,300 |
| December 30, 2025 | 3,410 | 3,385 | 3,385 | 3,410 | 3,380 | 54,400 |
| December 29, 2025 | 3,435 | 3,390 | 3,390 | 3,435 | 3,375 | 80,600 |
| December 26, 2025 | 3,420 | 3,410 | 3,410 | 3,440 | 3,390 | 70,500 |
| December 25, 2025 | 3,430 | 3,420 | 3,420 | 3,435 | 3,405 | 54,500 |
| December 24, 2025 | 3,410 | 3,390 | 3,390 | 3,420 | 3,380 | 66,100 |
| December 23, 2025 | 3,390 | 3,400 | 3,400 | 3,405 | 3,370 | 62,100 |
| December 22, 2025 | 3,440 | 3,360 | 3,360 | 3,440 | 3,360 | 62,000 |
| December 19, 2025 | 3,415 | 3,420 | 3,420 | 3,445 | 3,400 | 92,700 |
| December 18, 2025 | 3,385 | 3,440 | 3,440 | 3,455 | 3,365 | 75,900 |
| December 17, 2025 | 3,395 | 3,365 | 3,365 | 3,395 | 3,365 | 57,000 |
| December 16, 2025 | 3,415 | 3,390 | 3,390 | 3,425 | 3,390 | 67,500 |
| December 15, 2025 | 3,390 | 3,400 | 3,400 | 3,415 | 3,365 | 77,700 |
| December 12, 2025 | 3,350 | 3,380 | 3,380 | 3,380 | 3,340 | 96,000 |
| December 11, 2025 | 3,335 | 3,315 | 3,315 | 3,340 | 3,305 | 54,300 |
| December 10, 2025 | 3,340 | 3,315 | 3,315 | 3,345 | 3,310 | 76,600 |
| December 09, 2025 | 3,320 | 3,335 | 3,335 | 3,335 | 3,280 | 79,700 |
| December 08, 2025 | 3,260 | 3,320 | 3,320 | 3,330 | 3,260 | 74,200 |
| December 05, 2025 | 3,255 | 3,270 | 3,270 | 3,290 | 3,250 | 101,200 |
| December 04, 2025 | 3,270 | 3,300 | 3,300 | 3,315 | 3,265 | 106,100 |
| December 03, 2025 | 3,320 | 3,265 | 3,265 | 3,320 | 3,255 | 90,700 |
| December 02, 2025 | 3,330 | 3,330 | 3,330 | 3,335 | 3,305 | 66,600 |
| December 01, 2025 | 3,370 | 3,345 | 3,345 | 3,370 | 3,325 | 100,300 |
| November 28, 2025 | 3,355 | 3,360 | 3,360 | 3,375 | 3,340 | 77,800 |
| November 27, 2025 | 3,380 | 3,360 | 3,360 | 3,390 | 3,340 | 62,700 |
| November 26, 2025 | 3,380 | 3,370 | 3,370 | 3,385 | 3,345 | 66,200 |
| November 25, 2025 | 3,345 | 3,345 | 3,345 | 3,360 | 3,325 | 78,600 |
| November 21, 2025 | 3,340 | 3,345 | 3,345 | 3,365 | 3,320 | 145,000 |