4,330.00
-40(-0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,325 | 4,330 | 4,330 | 4,365 | 4,255 | 63,700 |
| February 19, 2026 | 4,345 | 4,370 | 4,370 | 4,375 | 4,315 | 51,500 |
| February 18, 2026 | 4,200 | 4,360 | 4,360 | 4,365 | 4,195 | 97,300 |
| February 17, 2026 | 4,215 | 4,195 | 4,195 | 4,240 | 4,125 | 125,900 |
| February 16, 2026 | 4,235 | 4,235 | 4,235 | 4,320 | 4,175 | 126,800 |
| February 13, 2026 | 4,445 | 4,305 | 4,305 | 4,480 | 4,215 | 121,900 |
| February 12, 2026 | 4,380 | 4,455 | 4,455 | 4,520 | 4,380 | 152,300 |
| February 10, 2026 | 4,275 | 4,350 | 4,350 | 4,360 | 4,270 | 74,200 |
| February 09, 2026 | 4,230 | 4,265 | 4,265 | 4,280 | 4,200 | 83,900 |
| February 06, 2026 | 4,120 | 4,140 | 4,140 | 4,140 | 4,075 | 80,700 |
| February 05, 2026 | 4,210 | 4,100 | 4,100 | 4,210 | 4,080 | 65,500 |
| February 04, 2026 | 4,210 | 4,155 | 4,155 | 4,210 | 4,115 | 69,200 |
| February 03, 2026 | 4,025 | 4,175 | 4,175 | 4,190 | 4,020 | 113,200 |
| February 02, 2026 | 4,025 | 3,995 | 3,995 | 4,110 | 3,995 | 82,500 |
| January 30, 2026 | 4,065 | 4,020 | 4,020 | 4,065 | 4,005 | 77,000 |
| January 29, 2026 | 4,115 | 4,065 | 4,065 | 4,135 | 4,015 | 71,100 |
| January 28, 2026 | 4,155 | 4,115 | 4,115 | 4,165 | 4,110 | 46,100 |
| January 27, 2026 | 4,170 | 4,175 | 4,175 | 4,185 | 4,125 | 57,500 |
| January 26, 2026 | 4,160 | 4,190 | 4,190 | 4,265 | 4,150 | 114,600 |
| January 23, 2026 | 4,280 | 4,255 | 4,255 | 4,330 | 4,225 | 142,500 |
| January 22, 2026 | 4,130 | 4,250 | 4,250 | 4,280 | 4,130 | 99,100 |
| January 21, 2026 | 4,105 | 4,110 | 4,110 | 4,150 | 4,070 | 79,800 |
| January 20, 2026 | 4,160 | 4,120 | 4,120 | 4,170 | 4,095 | 113,800 |
| January 19, 2026 | 4,110 | 4,140 | 4,140 | 4,180 | 4,085 | 115,500 |
| January 16, 2026 | 4,045 | 4,110 | 4,110 | 4,125 | 4,035 | 64,400 |
| January 15, 2026 | 3,965 | 4,050 | 4,050 | 4,070 | 3,965 | 82,800 |
| January 14, 2026 | 3,895 | 3,975 | 3,975 | 3,975 | 3,890 | 46,700 |
| January 13, 2026 | 3,920 | 3,890 | 3,890 | 3,935 | 3,880 | 53,800 |
| January 09, 2026 | 3,840 | 3,830 | 3,830 | 3,850 | 3,760 | 49,600 |
| January 08, 2026 | 3,755 | 3,770 | 3,770 | 3,880 | 3,755 | 72,500 |
| January 07, 2026 | 3,750 | 3,775 | 3,775 | 3,800 | 3,745 | 42,200 |
| January 06, 2026 | 3,720 | 3,770 | 3,770 | 3,785 | 3,720 | 37,100 |
| January 05, 2026 | 3,680 | 3,705 | 3,705 | 3,725 | 3,680 | 41,100 |
| December 30, 2025 | 3,675 | 3,665 | 3,665 | 3,720 | 3,655 | 34,900 |
| December 29, 2025 | 3,695 | 3,700 | 3,700 | 3,735 | 3,670 | 46,900 |
| December 26, 2025 | 3,680 | 3,670 | 3,670 | 3,710 | 3,665 | 28,700 |
| December 25, 2025 | 3,710 | 3,680 | 3,680 | 3,710 | 3,650 | 20,400 |
| December 24, 2025 | 3,725 | 3,685 | 3,685 | 3,745 | 3,670 | 30,700 |
| December 23, 2025 | 3,730 | 3,725 | 3,725 | 3,745 | 3,695 | 42,500 |
| December 22, 2025 | 3,750 | 3,730 | 3,730 | 3,765 | 3,710 | 67,200 |
| December 19, 2025 | 3,615 | 3,715 | 3,715 | 3,730 | 3,615 | 76,800 |
| December 18, 2025 | 3,570 | 3,615 | 3,615 | 3,635 | 3,565 | 45,000 |
| December 17, 2025 | 3,570 | 3,570 | 3,570 | 3,590 | 3,500 | 51,400 |
| December 16, 2025 | 3,600 | 3,545 | 3,545 | 3,615 | 3,535 | 34,400 |
| December 15, 2025 | 3,585 | 3,625 | 3,625 | 3,630 | 3,545 | 27,800 |
| December 12, 2025 | 3,610 | 3,595 | 3,595 | 3,610 | 3,565 | 66,300 |
| December 11, 2025 | 3,580 | 3,540 | 3,540 | 3,595 | 3,520 | 29,800 |
| December 10, 2025 | 3,630 | 3,550 | 3,550 | 3,650 | 3,550 | 53,600 |
| December 09, 2025 | 3,600 | 3,605 | 3,605 | 3,650 | 3,575 | 57,300 |
| December 08, 2025 | 3,570 | 3,630 | 3,630 | 3,655 | 3,570 | 94,000 |
| December 05, 2025 | 3,510 | 3,530 | 3,530 | 3,560 | 3,505 | 25,100 |
| December 04, 2025 | 3,500 | 3,545 | 3,545 | 3,575 | 3,500 | 52,900 |
| December 03, 2025 | 3,595 | 3,500 | 3,500 | 3,665 | 3,480 | 76,100 |
| December 02, 2025 | 3,680 | 3,595 | 3,595 | 3,680 | 3,575 | 103,700 |
| December 01, 2025 | 3,650 | 3,680 | 3,680 | 3,690 | 3,575 | 74,300 |
| November 28, 2025 | 3,595 | 3,640 | 3,640 | 3,655 | 3,580 | 80,900 |
| November 27, 2025 | 3,560 | 3,585 | 3,585 | 3,585 | 3,535 | 79,900 |
| November 26, 2025 | 3,500 | 3,510 | 3,510 | 3,550 | 3,475 | 70,900 |
| November 25, 2025 | 3,480 | 3,460 | 3,460 | 3,480 | 3,405 | 75,300 |
| November 21, 2025 | 3,355 | 3,420 | 3,420 | 3,450 | 3,355 | 71,600 |