9,865.00
+20(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,890 | 9,865 | 9,865 | 9,960 | 9,767 | 205,300 |
| February 19, 2026 | 9,735 | 9,845 | 9,845 | 9,874 | 9,671 | 181,700 |
| February 18, 2026 | 9,636 | 9,725 | 9,725 | 9,822 | 9,636 | 276,100 |
| February 17, 2026 | 9,378 | 9,552 | 9,552 | 9,599 | 9,369 | 278,700 |
| February 16, 2026 | 9,160 | 9,333 | 9,333 | 9,333 | 9,114 | 192,700 |
| February 13, 2026 | 9,247 | 9,157 | 9,157 | 9,346 | 9,071 | 341,200 |
| February 12, 2026 | 9,184 | 9,379 | 9,379 | 9,430 | 9,180 | 170,600 |
| February 10, 2026 | 9,180 | 9,226 | 9,226 | 9,279 | 9,136 | 120,000 |
| February 09, 2026 | 9,175 | 9,161 | 9,161 | 9,182 | 9,028 | 170,300 |
| February 06, 2026 | 8,786 | 8,875 | 8,875 | 8,890 | 8,679 | 161,900 |
| February 05, 2026 | 8,760 | 8,723 | 8,723 | 8,834 | 8,561 | 275,400 |
| February 04, 2026 | 8,649 | 8,716 | 8,716 | 8,759 | 8,582 | 224,400 |
| February 03, 2026 | 8,421 | 8,649 | 8,649 | 8,649 | 8,375 | 317,800 |
| February 02, 2026 | 8,260 | 8,271 | 8,271 | 8,718 | 8,188 | 472,700 |
| January 30, 2026 | 8,303 | 8,061 | 8,061 | 8,306 | 7,788 | 418,000 |
| January 29, 2026 | 8,261 | 8,330 | 8,330 | 8,391 | 8,117 | 223,200 |
| January 28, 2026 | 8,224 | 8,171 | 8,171 | 8,248 | 8,135 | 196,500 |
| January 27, 2026 | 8,272 | 8,325 | 8,325 | 8,325 | 8,140 | 257,300 |
| January 26, 2026 | 8,375 | 8,341 | 8,341 | 8,488 | 8,341 | 149,400 |
| January 23, 2026 | 8,443 | 8,496 | 8,496 | 8,577 | 8,432 | 183,000 |
| January 22, 2026 | 8,398 | 8,443 | 8,443 | 8,466 | 8,358 | 139,600 |
| January 21, 2026 | 8,232 | 8,368 | 8,368 | 8,401 | 8,232 | 117,500 |
| January 20, 2026 | 8,409 | 8,353 | 8,353 | 8,477 | 8,209 | 143,700 |
| January 19, 2026 | 8,499 | 8,471 | 8,471 | 8,579 | 8,428 | 189,300 |
| January 16, 2026 | 8,350 | 8,517 | 8,517 | 8,552 | 8,341 | 155,500 |
| January 15, 2026 | 8,288 | 8,369 | 8,369 | 8,488 | 8,288 | 126,500 |
| January 14, 2026 | 8,252 | 8,288 | 8,288 | 8,340 | 8,184 | 126,900 |
| January 13, 2026 | 8,198 | 8,252 | 8,252 | 8,300 | 8,096 | 221,000 |
| January 09, 2026 | 8,008 | 8,064 | 8,064 | 8,085 | 7,920 | 255,200 |
| January 08, 2026 | 7,930 | 8,048 | 8,048 | 8,133 | 7,930 | 138,100 |
| January 07, 2026 | 7,884 | 7,918 | 7,918 | 7,945 | 7,833 | 217,100 |
| January 06, 2026 | 7,866 | 8,034 | 8,034 | 8,034 | 7,852 | 157,400 |
| January 05, 2026 | 7,847 | 7,805 | 7,805 | 7,872 | 7,738 | 165,500 |
| December 30, 2025 | 7,676 | 7,697 | 7,697 | 7,784 | 7,652 | 125,400 |
| December 29, 2025 | 7,751 | 7,743 | 7,743 | 7,800 | 7,621 | 109,500 |
| December 26, 2025 | 7,759 | 7,706 | 7,706 | 7,779 | 7,656 | 121,100 |
| December 25, 2025 | 7,693 | 7,722 | 7,722 | 7,760 | 7,652 | 100,100 |
| December 24, 2025 | 7,699 | 7,693 | 7,693 | 7,766 | 7,677 | 189,300 |
| December 23, 2025 | 7,702 | 7,682 | 7,682 | 7,732 | 7,624 | 216,100 |
| December 22, 2025 | 7,760 | 7,741 | 7,741 | 7,760 | 7,669 | 171,100 |
| December 19, 2025 | 7,584 | 7,693 | 7,693 | 7,712 | 7,529 | 246,800 |
| December 18, 2025 | 7,512 | 7,546 | 7,546 | 7,599 | 7,481 | 127,500 |
| December 17, 2025 | 7,628 | 7,528 | 7,528 | 7,628 | 7,447 | 185,500 |
| December 16, 2025 | 7,656 | 7,670 | 7,670 | 7,719 | 7,573 | 137,600 |
| December 15, 2025 | 7,700 | 7,733 | 7,733 | 7,761 | 7,650 | 158,200 |
| December 12, 2025 | 7,708 | 7,730 | 7,730 | 7,750 | 7,652 | 134,700 |
| December 11, 2025 | 7,688 | 7,596 | 7,596 | 7,713 | 7,596 | 187,400 |
| December 10, 2025 | 7,837 | 7,642 | 7,642 | 7,849 | 7,592 | 222,900 |
| December 09, 2025 | 7,800 | 7,790 | 7,790 | 7,820 | 7,714 | 135,800 |
| December 08, 2025 | 7,726 | 7,706 | 7,706 | 7,803 | 7,686 | 167,800 |
| December 05, 2025 | 7,573 | 7,576 | 7,576 | 7,615 | 7,533 | 151,500 |
| December 04, 2025 | 7,616 | 7,555 | 7,555 | 7,647 | 7,535 | 169,200 |
| December 03, 2025 | 7,666 | 7,604 | 7,604 | 7,666 | 7,533 | 201,100 |
| December 02, 2025 | 7,684 | 7,639 | 7,639 | 7,697 | 7,572 | 142,800 |
| December 01, 2025 | 7,979 | 7,722 | 7,722 | 8,000 | 7,720 | 175,100 |
| November 28, 2025 | 7,922 | 7,921 | 7,921 | 7,964 | 7,782 | 179,300 |
| November 27, 2025 | 8,000 | 7,946 | 7,946 | 8,074 | 7,939 | 203,900 |
| November 26, 2025 | 7,850 | 7,920 | 7,920 | 7,967 | 7,844 | 149,600 |
| November 25, 2025 | 7,845 | 7,794 | 7,794 | 7,895 | 7,756 | 161,600 |
| November 21, 2025 | 7,593 | 7,806 | 7,806 | 7,820 | 7,593 | 270,300 |