7,520.00
+140(+1.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,390 | 7,520 | 7,520 | 7,580 | 7,370 | 273,000 |
| February 19, 2026 | 7,420 | 7,380 | 7,380 | 7,430 | 7,320 | 137,800 |
| February 18, 2026 | 7,380 | 7,390 | 7,390 | 7,450 | 7,300 | 150,000 |
| February 17, 2026 | 7,350 | 7,360 | 7,360 | 7,410 | 7,220 | 163,100 |
| February 16, 2026 | 7,150 | 7,390 | 7,390 | 7,430 | 7,110 | 216,700 |
| February 13, 2026 | 7,860 | 7,150 | 7,150 | 7,920 | 7,140 | 653,800 |
| February 12, 2026 | 7,700 | 7,870 | 7,870 | 7,940 | 7,680 | 227,800 |
| February 10, 2026 | 7,580 | 7,660 | 7,660 | 7,690 | 7,570 | 261,000 |
| February 09, 2026 | 7,600 | 7,570 | 7,570 | 7,670 | 7,520 | 207,400 |
| February 06, 2026 | 7,170 | 7,430 | 7,430 | 7,460 | 7,170 | 293,000 |
| February 05, 2026 | 7,120 | 7,120 | 7,120 | 7,160 | 7,000 | 228,600 |
| February 04, 2026 | 6,980 | 7,050 | 7,050 | 7,100 | 6,960 | 169,200 |
| February 03, 2026 | 6,780 | 6,980 | 6,980 | 7,010 | 6,760 | 304,900 |
| February 02, 2026 | 6,710 | 6,700 | 6,700 | 6,930 | 6,690 | 273,200 |
| January 30, 2026 | 6,740 | 6,650 | 6,650 | 6,760 | 6,530 | 333,400 |
| January 29, 2026 | 6,570 | 6,710 | 6,710 | 6,750 | 6,470 | 253,900 |
| January 28, 2026 | 6,620 | 6,570 | 6,570 | 6,680 | 6,560 | 201,200 |
| January 27, 2026 | 6,530 | 6,670 | 6,670 | 6,710 | 6,470 | 228,600 |
| January 26, 2026 | 6,390 | 6,460 | 6,460 | 6,550 | 6,380 | 146,700 |
| January 23, 2026 | 6,410 | 6,450 | 6,450 | 6,520 | 6,410 | 104,900 |
| January 22, 2026 | 6,480 | 6,440 | 6,440 | 6,510 | 6,360 | 158,700 |
| January 21, 2026 | 6,250 | 6,470 | 6,470 | 6,480 | 6,250 | 192,700 |
| January 20, 2026 | 6,430 | 6,390 | 6,390 | 6,450 | 6,320 | 104,100 |
| January 19, 2026 | 6,460 | 6,430 | 6,430 | 6,520 | 6,390 | 110,000 |
| January 16, 2026 | 6,250 | 6,460 | 6,460 | 6,480 | 6,250 | 164,800 |
| January 15, 2026 | 6,220 | 6,300 | 6,300 | 6,330 | 6,220 | 138,800 |
| January 14, 2026 | 6,280 | 6,240 | 6,240 | 6,320 | 6,200 | 170,700 |
| January 13, 2026 | 6,330 | 6,250 | 6,250 | 6,330 | 6,180 | 220,600 |
| January 09, 2026 | 6,030 | 6,030 | 6,030 | 6,040 | 5,850 | 272,700 |
| January 08, 2026 | 5,970 | 6,040 | 6,040 | 6,120 | 5,970 | 143,700 |
| January 07, 2026 | 6,000 | 5,970 | 5,970 | 6,060 | 5,930 | 192,500 |
| January 06, 2026 | 6,030 | 6,100 | 6,100 | 6,140 | 5,990 | 182,000 |
| January 05, 2026 | 5,900 | 5,930 | 5,930 | 5,990 | 5,830 | 140,600 |
| December 30, 2025 | 5,790 | 5,740 | 5,740 | 5,880 | 5,740 | 132,000 |
| December 29, 2025 | 5,820 | 5,870 | 5,870 | 5,890 | 5,790 | 140,300 |
| December 26, 2025 | 5,890 | 5,820 | 5,820 | 5,930 | 5,790 | 114,400 |
| December 25, 2025 | 5,820 | 5,900 | 5,900 | 5,900 | 5,810 | 175,100 |
| December 24, 2025 | 5,760 | 5,780 | 5,780 | 5,850 | 5,760 | 131,000 |
| December 23, 2025 | 5,700 | 5,760 | 5,760 | 5,780 | 5,680 | 126,400 |
| December 22, 2025 | 5,880 | 5,770 | 5,770 | 5,930 | 5,760 | 209,700 |
| December 19, 2025 | 5,620 | 5,850 | 5,850 | 5,880 | 5,620 | 357,300 |
| December 18, 2025 | 5,630 | 5,620 | 5,620 | 5,680 | 5,520 | 219,000 |
| December 17, 2025 | 5,750 | 5,630 | 5,630 | 5,800 | 5,570 | 271,900 |
| December 16, 2025 | 5,650 | 5,710 | 5,710 | 5,760 | 5,610 | 244,900 |
| December 15, 2025 | 5,500 | 5,610 | 5,610 | 5,620 | 5,450 | 112,200 |
| December 12, 2025 | 5,500 | 5,600 | 5,600 | 5,600 | 5,460 | 231,900 |
| December 11, 2025 | 5,450 | 5,360 | 5,360 | 5,480 | 5,330 | 146,900 |
| December 10, 2025 | 5,500 | 5,450 | 5,450 | 5,520 | 5,410 | 150,600 |
| December 09, 2025 | 5,470 | 5,470 | 5,470 | 5,500 | 5,420 | 118,700 |
| December 08, 2025 | 5,400 | 5,470 | 5,470 | 5,470 | 5,370 | 124,900 |
| December 05, 2025 | 5,310 | 5,350 | 5,350 | 5,430 | 5,310 | 169,400 |
| December 04, 2025 | 5,220 | 5,300 | 5,300 | 5,340 | 5,220 | 196,500 |
| December 03, 2025 | 5,320 | 5,160 | 5,160 | 5,360 | 5,090 | 338,300 |
| December 02, 2025 | 5,300 | 5,340 | 5,340 | 5,390 | 5,260 | 196,400 |
| December 01, 2025 | 5,500 | 5,290 | 5,290 | 5,530 | 5,290 | 236,600 |
| November 28, 2025 | 5,470 | 5,560 | 5,560 | 5,580 | 5,460 | 140,600 |
| November 27, 2025 | 5,500 | 5,470 | 5,470 | 5,530 | 5,460 | 156,700 |
| November 26, 2025 | 5,430 | 5,440 | 5,440 | 5,490 | 5,400 | 165,400 |
| November 25, 2025 | 5,590 | 5,400 | 5,400 | 5,590 | 5,380 | 182,900 |
| November 21, 2025 | 5,340 | 5,500 | 5,500 | 5,500 | 5,340 | 230,400 |