3,710.00
+60(+1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,665 | 3,710 | 3,710 | 3,720 | 3,630 | 125,700 |
| February 19, 2026 | 3,600 | 3,650 | 3,650 | 3,655 | 3,570 | 101,400 |
| February 18, 2026 | 3,640 | 3,615 | 3,615 | 3,645 | 3,610 | 64,100 |
| February 17, 2026 | 3,595 | 3,590 | 3,590 | 3,650 | 3,590 | 74,700 |
| February 16, 2026 | 3,660 | 3,595 | 3,595 | 3,680 | 3,585 | 137,800 |
| February 13, 2026 | 3,750 | 3,655 | 3,655 | 3,765 | 3,585 | 170,600 |
| February 12, 2026 | 3,670 | 3,680 | 3,680 | 3,800 | 3,665 | 298,600 |
| February 10, 2026 | 3,660 | 3,660 | 3,660 | 3,670 | 3,635 | 78,900 |
| February 09, 2026 | 3,650 | 3,645 | 3,645 | 3,680 | 3,620 | 121,600 |
| February 06, 2026 | 3,625 | 3,595 | 3,595 | 3,625 | 3,560 | 73,400 |
| February 05, 2026 | 3,650 | 3,605 | 3,605 | 3,650 | 3,605 | 61,400 |
| February 04, 2026 | 3,560 | 3,590 | 3,590 | 3,630 | 3,555 | 80,900 |
| February 03, 2026 | 3,495 | 3,550 | 3,550 | 3,615 | 3,490 | 119,800 |
| February 02, 2026 | 3,530 | 3,485 | 3,485 | 3,565 | 3,465 | 151,800 |
| January 30, 2026 | 3,470 | 3,500 | 3,500 | 3,520 | 3,450 | 80,900 |
| January 29, 2026 | 3,390 | 3,450 | 3,450 | 3,475 | 3,340 | 170,400 |
| January 28, 2026 | 3,500 | 3,405 | 3,405 | 3,520 | 3,395 | 173,100 |
| January 27, 2026 | 3,560 | 3,555 | 3,555 | 3,585 | 3,520 | 116,700 |
| January 26, 2026 | 3,520 | 3,570 | 3,570 | 3,595 | 3,520 | 95,100 |
| January 23, 2026 | 3,580 | 3,525 | 3,525 | 3,600 | 3,515 | 102,100 |
| January 22, 2026 | 3,600 | 3,580 | 3,580 | 3,605 | 3,545 | 127,300 |
| January 21, 2026 | 3,605 | 3,630 | 3,630 | 3,660 | 3,560 | 282,700 |
| January 20, 2026 | 3,580 | 3,650 | 3,650 | 3,680 | 3,560 | 169,700 |
| January 19, 2026 | 3,525 | 3,545 | 3,545 | 3,620 | 3,480 | 242,200 |
| January 16, 2026 | 3,375 | 3,385 | 3,385 | 3,400 | 3,355 | 54,600 |
| January 15, 2026 | 3,420 | 3,375 | 3,375 | 3,425 | 3,335 | 91,300 |
| January 14, 2026 | 3,410 | 3,425 | 3,425 | 3,445 | 3,400 | 103,200 |
| January 13, 2026 | 3,375 | 3,370 | 3,370 | 3,410 | 3,345 | 77,200 |
| January 09, 2026 | 3,340 | 3,345 | 3,345 | 3,360 | 3,325 | 61,400 |
| January 08, 2026 | 3,350 | 3,330 | 3,330 | 3,365 | 3,315 | 68,500 |
| January 07, 2026 | 3,335 | 3,345 | 3,345 | 3,375 | 3,325 | 45,800 |
| January 06, 2026 | 3,355 | 3,360 | 3,360 | 3,375 | 3,325 | 74,100 |
| January 05, 2026 | 3,380 | 3,340 | 3,340 | 3,395 | 3,335 | 58,600 |
| December 30, 2025 | 3,390 | 3,370 | 3,370 | 3,400 | 3,370 | 60,400 |
| December 29, 2025 | 3,430 | 3,405 | 3,405 | 3,445 | 3,375 | 91,400 |
| December 26, 2025 | 3,420 | 3,425 | 3,425 | 3,440 | 3,405 | 73,400 |
| December 25, 2025 | 3,395 | 3,410 | 3,410 | 3,415 | 3,365 | 45,900 |
| December 24, 2025 | 3,400 | 3,375 | 3,375 | 3,400 | 3,365 | 49,000 |
| December 23, 2025 | 3,370 | 3,390 | 3,390 | 3,400 | 3,365 | 50,900 |
| December 22, 2025 | 3,445 | 3,380 | 3,380 | 3,450 | 3,360 | 82,500 |
| December 19, 2025 | 3,425 | 3,420 | 3,420 | 3,440 | 3,405 | 66,600 |
| December 18, 2025 | 3,410 | 3,435 | 3,435 | 3,460 | 3,375 | 83,700 |
| December 17, 2025 | 3,440 | 3,375 | 3,375 | 3,440 | 3,365 | 95,700 |
| December 16, 2025 | 3,470 | 3,410 | 3,410 | 3,515 | 3,405 | 141,300 |
| December 15, 2025 | 3,415 | 3,460 | 3,460 | 3,475 | 3,375 | 147,100 |
| December 12, 2025 | 3,310 | 3,360 | 3,360 | 3,375 | 3,285 | 158,400 |
| December 11, 2025 | 3,300 | 3,255 | 3,255 | 3,300 | 3,210 | 144,400 |
| December 10, 2025 | 3,150 | 3,160 | 3,160 | 3,205 | 3,120 | 97,200 |
| December 09, 2025 | 3,140 | 3,150 | 3,150 | 3,155 | 3,115 | 56,100 |
| December 08, 2025 | 3,120 | 3,140 | 3,140 | 3,140 | 3,105 | 66,900 |
| December 05, 2025 | 3,175 | 3,090 | 3,090 | 3,180 | 3,090 | 68,100 |
| December 04, 2025 | 3,150 | 3,180 | 3,180 | 3,185 | 3,135 | 50,400 |
| December 03, 2025 | 3,200 | 3,145 | 3,145 | 3,200 | 3,125 | 81,300 |
| December 02, 2025 | 3,225 | 3,205 | 3,205 | 3,225 | 3,175 | 58,100 |
| December 01, 2025 | 3,225 | 3,225 | 3,225 | 3,270 | 3,215 | 90,400 |
| November 28, 2025 | 3,205 | 3,225 | 3,225 | 3,255 | 3,200 | 78,200 |
| November 27, 2025 | 3,245 | 3,205 | 3,205 | 3,245 | 3,185 | 98,400 |
| November 26, 2025 | 3,195 | 3,225 | 3,225 | 3,250 | 3,180 | 112,900 |
| November 25, 2025 | 3,200 | 3,190 | 3,190 | 3,225 | 3,175 | 122,300 |
| November 21, 2025 | 3,065 | 3,150 | 3,150 | 3,150 | 3,050 | 133,300 |