8,084.00
+23(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,050 | 8,084 | 8,084 | 8,107 | 7,910 | 735,300 |
| February 19, 2026 | 8,001 | 8,061 | 8,061 | 8,083 | 7,962 | 696,300 |
| February 18, 2026 | 8,000 | 8,095 | 8,095 | 8,156 | 7,949 | 651,000 |
| February 17, 2026 | 7,939 | 8,003 | 8,003 | 8,048 | 7,830 | 571,000 |
| February 16, 2026 | 8,012 | 7,881 | 7,881 | 8,029 | 7,792 | 789,000 |
| February 13, 2026 | 8,185 | 8,033 | 8,033 | 8,228 | 7,855 | 915,600 |
| February 12, 2026 | 7,969 | 8,357 | 8,357 | 8,357 | 7,945 | 1.09M |
| February 10, 2026 | 7,892 | 7,901 | 7,901 | 7,967 | 7,812 | 729,400 |
| February 09, 2026 | 7,550 | 7,885 | 7,885 | 7,896 | 7,447 | 1.38M |
| February 06, 2026 | 7,050 | 7,297 | 7,297 | 7,342 | 7,034 | 649,100 |
| February 05, 2026 | 7,045 | 7,010 | 7,010 | 7,172 | 6,879 | 880,600 |
| February 04, 2026 | 6,952 | 6,938 | 6,938 | 6,997 | 6,719 | 891,000 |
| February 03, 2026 | 6,750 | 6,902 | 6,902 | 6,943 | 6,693 | 966,400 |
| February 02, 2026 | 6,996 | 6,650 | 6,650 | 6,996 | 6,570 | 1.6M |
| January 30, 2026 | 6,900 | 6,838 | 6,838 | 7,040 | 6,771 | 2M |
| January 29, 2026 | 7,401 | 7,562 | 7,562 | 7,663 | 7,184 | 1.44M |
| January 28, 2026 | 7,450 | 7,447 | 7,447 | 7,509 | 7,376 | 485,200 |
| January 27, 2026 | 7,490 | 7,485 | 7,485 | 7,542 | 7,388 | 592,100 |
| January 26, 2026 | 7,550 | 7,542 | 7,542 | 7,650 | 7,501 | 614,700 |
| January 23, 2026 | 7,573 | 7,676 | 7,676 | 7,680 | 7,555 | 595,000 |
| January 22, 2026 | 7,577 | 7,584 | 7,584 | 7,634 | 7,500 | 630,000 |
| January 21, 2026 | 7,411 | 7,550 | 7,550 | 7,608 | 7,382 | 464,600 |
| January 20, 2026 | 7,554 | 7,477 | 7,477 | 7,575 | 7,391 | 554,500 |
| January 19, 2026 | 7,521 | 7,547 | 7,547 | 7,568 | 7,426 | 615,300 |
| January 16, 2026 | 7,430 | 7,552 | 7,552 | 7,552 | 7,384 | 404,700 |
| January 15, 2026 | 7,440 | 7,425 | 7,425 | 7,499 | 7,403 | 453,800 |
| January 14, 2026 | 7,408 | 7,440 | 7,440 | 7,475 | 7,316 | 564,200 |
| January 13, 2026 | 7,425 | 7,436 | 7,436 | 7,476 | 7,316 | 508,500 |
| January 09, 2026 | 7,145 | 7,235 | 7,235 | 7,259 | 7,044 | 517,700 |
| January 08, 2026 | 7,100 | 7,220 | 7,220 | 7,259 | 7,100 | 364,300 |
| January 07, 2026 | 7,060 | 7,119 | 7,119 | 7,209 | 7,060 | 443,600 |
| January 06, 2026 | 7,015 | 7,210 | 7,210 | 7,224 | 7,013 | 436,100 |
| January 05, 2026 | 6,922 | 7,011 | 7,011 | 7,024 | 6,897 | 456,400 |
| December 30, 2025 | 6,867 | 6,793 | 6,793 | 6,911 | 6,793 | 357,100 |
| December 29, 2025 | 6,909 | 6,877 | 6,877 | 6,942 | 6,817 | 332,700 |
| December 26, 2025 | 6,894 | 6,867 | 6,867 | 6,907 | 6,843 | 297,400 |
| December 25, 2025 | 6,910 | 6,869 | 6,869 | 6,910 | 6,829 | 137,300 |
| December 24, 2025 | 6,920 | 6,862 | 6,862 | 6,985 | 6,843 | 276,100 |
| December 23, 2025 | 6,879 | 6,903 | 6,903 | 6,927 | 6,798 | 306,000 |
| December 22, 2025 | 6,900 | 6,880 | 6,880 | 6,940 | 6,869 | 412,000 |
| December 19, 2025 | 6,745 | 6,861 | 6,861 | 6,893 | 6,702 | 667,800 |
| December 18, 2025 | 6,604 | 6,611 | 6,611 | 6,674 | 6,585 | 291,900 |
| December 17, 2025 | 6,727 | 6,636 | 6,636 | 6,744 | 6,575 | 435,500 |
| December 16, 2025 | 6,945 | 6,731 | 6,731 | 6,945 | 6,731 | 443,700 |
| December 15, 2025 | 6,840 | 6,895 | 6,895 | 6,927 | 6,820 | 252,100 |
| December 12, 2025 | 6,769 | 6,891 | 6,891 | 6,903 | 6,700 | 534,000 |
| December 11, 2025 | 6,847 | 6,697 | 6,697 | 6,951 | 6,626 | 855,100 |
| December 10, 2025 | 6,697 | 6,747 | 6,747 | 6,747 | 6,604 | 628,700 |
| December 09, 2025 | 6,565 | 6,542 | 6,542 | 6,616 | 6,478 | 329,600 |
| December 08, 2025 | 6,494 | 6,533 | 6,533 | 6,577 | 6,467 | 348,700 |
| December 05, 2025 | 6,496 | 6,430 | 6,430 | 6,522 | 6,424 | 287,500 |
| December 04, 2025 | 6,481 | 6,480 | 6,480 | 6,528 | 6,424 | 444,000 |
| December 03, 2025 | 6,368 | 6,479 | 6,479 | 6,533 | 6,340 | 490,200 |
| December 02, 2025 | 6,364 | 6,350 | 6,350 | 6,421 | 6,280 | 356,400 |
| December 01, 2025 | 6,554 | 6,411 | 6,411 | 6,583 | 6,411 | 470,700 |
| November 28, 2025 | 6,412 | 6,484 | 6,484 | 6,524 | 6,343 | 433,700 |
| November 27, 2025 | 6,402 | 6,446 | 6,446 | 6,531 | 6,394 | 764,200 |
| November 26, 2025 | 6,250 | 6,391 | 6,391 | 6,391 | 6,227 | 573,100 |
| November 25, 2025 | 6,249 | 6,331 | 6,331 | 6,416 | 6,210 | 389,500 |
| November 21, 2025 | 6,261 | 6,349 | 6,349 | 6,372 | 6,257 | 399,400 |