4,160.00
+15(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,145 | 4,160 | 4,160 | 4,171 | 4,116 | 342,000 |
| February 19, 2026 | 4,170 | 4,145 | 4,145 | 4,187 | 4,137 | 232,300 |
| February 18, 2026 | 4,200 | 4,191 | 4,191 | 4,212 | 4,164 | 318,000 |
| February 17, 2026 | 4,161 | 4,144 | 4,144 | 4,188 | 4,126 | 234,200 |
| February 16, 2026 | 4,188 | 4,145 | 4,145 | 4,200 | 4,124 | 319,000 |
| February 13, 2026 | 4,160 | 4,188 | 4,188 | 4,197 | 4,083 | 529,600 |
| February 12, 2026 | 4,238 | 4,189 | 4,189 | 4,254 | 4,187 | 404,900 |
| February 10, 2026 | 4,230 | 4,236 | 4,236 | 4,264 | 4,220 | 201,300 |
| February 09, 2026 | 4,250 | 4,232 | 4,232 | 4,262 | 4,207 | 254,800 |
| February 06, 2026 | 4,250 | 4,221 | 4,221 | 4,255 | 4,185 | 286,400 |
| February 05, 2026 | 4,254 | 4,252 | 4,252 | 4,266 | 4,175 | 259,100 |
| February 04, 2026 | 4,155 | 4,184 | 4,184 | 4,207 | 4,135 | 231,100 |
| February 03, 2026 | 4,156 | 4,175 | 4,175 | 4,176 | 4,132 | 287,000 |
| February 02, 2026 | 4,180 | 4,143 | 4,143 | 4,181 | 4,116 | 302,800 |
| January 30, 2026 | 4,084 | 4,120 | 4,120 | 4,122 | 4,064 | 338,200 |
| January 29, 2026 | 4,085 | 4,084 | 4,084 | 4,103 | 4,027 | 299,200 |
| January 28, 2026 | 4,151 | 4,121 | 4,121 | 4,156 | 4,102 | 337,500 |
| January 27, 2026 | 4,206 | 4,183 | 4,183 | 4,213 | 4,166 | 317,900 |
| January 26, 2026 | 4,254 | 4,206 | 4,206 | 4,263 | 4,206 | 349,900 |
| January 23, 2026 | 4,259 | 4,267 | 4,267 | 4,275 | 4,239 | 297,300 |
| January 22, 2026 | 4,217 | 4,241 | 4,241 | 4,247 | 4,204 | 372,600 |
| January 21, 2026 | 4,300 | 4,226 | 4,226 | 4,315 | 4,220 | 329,800 |
| January 20, 2026 | 4,209 | 4,290 | 4,290 | 4,306 | 4,184 | 390,000 |
| January 19, 2026 | 4,138 | 4,194 | 4,194 | 4,206 | 4,127 | 422,400 |
| January 16, 2026 | 4,161 | 4,116 | 4,116 | 4,172 | 4,085 | 540,700 |
| January 15, 2026 | 4,244 | 4,208 | 4,208 | 4,252 | 4,204 | 226,400 |
| January 14, 2026 | 4,185 | 4,204 | 4,204 | 4,240 | 4,185 | 307,100 |
| January 13, 2026 | 4,221 | 4,208 | 4,208 | 4,243 | 4,181 | 321,300 |
| January 09, 2026 | 4,260 | 4,202 | 4,202 | 4,282 | 4,202 | 381,100 |
| January 08, 2026 | 4,279 | 4,255 | 4,255 | 4,285 | 4,233 | 371,300 |
| January 07, 2026 | 4,260 | 4,250 | 4,250 | 4,268 | 4,219 | 296,100 |
| January 06, 2026 | 4,305 | 4,295 | 4,295 | 4,325 | 4,255 | 244,900 |
| January 05, 2026 | 4,306 | 4,287 | 4,287 | 4,321 | 4,278 | 266,300 |
| December 30, 2025 | 4,336 | 4,306 | 4,306 | 4,347 | 4,306 | 168,700 |
| December 29, 2025 | 4,321 | 4,328 | 4,328 | 4,334 | 4,300 | 182,000 |
| December 26, 2025 | 4,284 | 4,298 | 4,298 | 4,315 | 4,275 | 129,200 |
| December 25, 2025 | 4,305 | 4,261 | 4,261 | 4,305 | 4,261 | 180,600 |
| December 24, 2025 | 4,281 | 4,272 | 4,272 | 4,308 | 4,271 | 187,900 |
| December 23, 2025 | 4,230 | 4,277 | 4,277 | 4,281 | 4,222 | 222,200 |
| December 22, 2025 | 4,300 | 4,235 | 4,235 | 4,312 | 4,232 | 213,800 |
| December 19, 2025 | 4,300 | 4,315 | 4,315 | 4,344 | 4,295 | 367,200 |
| December 18, 2025 | 4,319 | 4,322 | 4,322 | 4,339 | 4,294 | 243,500 |
| December 17, 2025 | 4,296 | 4,293 | 4,293 | 4,317 | 4,271 | 210,900 |
| December 16, 2025 | 4,337 | 4,294 | 4,294 | 4,338 | 4,284 | 278,500 |
| December 15, 2025 | 4,311 | 4,306 | 4,306 | 4,319 | 4,271 | 461,600 |
| December 12, 2025 | 4,325 | 4,259 | 4,259 | 4,335 | 4,250 | 329,800 |
| December 11, 2025 | 4,398 | 4,318 | 4,318 | 4,423 | 4,293 | 287,500 |
| December 10, 2025 | 4,355 | 4,361 | 4,361 | 4,389 | 4,355 | 246,300 |
| December 09, 2025 | 4,302 | 4,336 | 4,336 | 4,340 | 4,266 | 263,700 |
| December 08, 2025 | 4,280 | 4,302 | 4,302 | 4,304 | 4,266 | 253,500 |
| December 05, 2025 | 4,268 | 4,268 | 4,268 | 4,282 | 4,237 | 139,400 |
| December 04, 2025 | 4,280 | 4,256 | 4,256 | 4,300 | 4,248 | 212,300 |
| December 03, 2025 | 4,289 | 4,280 | 4,280 | 4,296 | 4,246 | 228,400 |
| December 02, 2025 | 4,285 | 4,309 | 4,309 | 4,337 | 4,285 | 189,300 |
| December 01, 2025 | 4,317 | 4,284 | 4,284 | 4,361 | 4,282 | 225,300 |
| November 28, 2025 | 4,349 | 4,331 | 4,331 | 4,374 | 4,308 | 246,400 |
| November 27, 2025 | 4,378 | 4,353 | 4,353 | 4,395 | 4,341 | 273,900 |
| November 26, 2025 | 4,391 | 4,378 | 4,378 | 4,459 | 4,340 | 423,900 |
| November 25, 2025 | 4,387 | 4,370 | 4,370 | 4,417 | 4,351 | 312,100 |
| November 21, 2025 | 4,340 | 4,435 | 4,435 | 4,466 | 4,330 | 450,600 |