9,314.00
-291(-3.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,455 | 9,314 | 9,314 | 9,485 | 9,273 | 752,800 |
| February 19, 2026 | 9,462 | 9,605 | 9,605 | 9,634 | 9,430 | 677,800 |
| February 18, 2026 | 9,352 | 9,514 | 9,514 | 9,549 | 9,312 | 1.02M |
| February 17, 2026 | 9,265 | 9,238 | 9,238 | 9,305 | 9,101 | 1.1M |
| February 16, 2026 | 9,582 | 9,336 | 9,336 | 9,660 | 9,275 | 934,400 |
| February 13, 2026 | 9,660 | 9,340 | 9,340 | 9,676 | 9,305 | 1.17M |
| February 12, 2026 | 9,682 | 9,429 | 9,429 | 9,688 | 9,220 | 2.1M |
| February 10, 2026 | 9,314 | 9,099 | 9,099 | 9,385 | 9,076 | 1.15M |
| February 09, 2026 | 9,413 | 9,208 | 9,208 | 9,510 | 9,149 | 2.77M |
| February 06, 2026 | 8,655 | 9,433 | 9,433 | 9,471 | 8,290 | 5.45M |
| February 05, 2026 | 8,349 | 8,655 | 8,655 | 8,727 | 8,222 | 1.82M |
| February 04, 2026 | 8,195 | 8,280 | 8,280 | 8,369 | 8,155 | 1.57M |
| February 03, 2026 | 8,297 | 8,107 | 8,107 | 8,297 | 8,055 | 1.32M |
| February 02, 2026 | 8,471 | 8,307 | 8,307 | 8,503 | 8,207 | 929,300 |
| January 30, 2026 | 8,450 | 8,471 | 8,471 | 8,519 | 8,306 | 799,500 |
| January 29, 2026 | 8,785 | 8,451 | 8,451 | 8,881 | 8,446 | 1.45M |
| January 28, 2026 | 8,927 | 8,895 | 8,895 | 9,064 | 8,867 | 654,400 |
| January 27, 2026 | 8,915 | 8,868 | 8,868 | 9,012 | 8,842 | 803,900 |
| January 26, 2026 | 8,913 | 8,914 | 8,914 | 9,014 | 8,814 | 898,300 |
| January 23, 2026 | 8,680 | 8,876 | 8,876 | 8,913 | 8,663 | 841,300 |
| January 22, 2026 | 8,773 | 8,670 | 8,670 | 8,825 | 8,608 | 721,100 |
| January 21, 2026 | 8,854 | 8,721 | 8,721 | 8,975 | 8,696 | 1.09M |
| January 20, 2026 | 8,487 | 8,914 | 8,914 | 9,138 | 8,473 | 1.82M |
| January 19, 2026 | 8,387 | 8,484 | 8,484 | 8,536 | 8,330 | 846,000 |
| January 16, 2026 | 8,470 | 8,419 | 8,419 | 8,514 | 8,325 | 1.01M |
| January 15, 2026 | 8,598 | 8,505 | 8,505 | 8,804 | 8,474 | 1.11M |
| January 14, 2026 | 8,600 | 8,613 | 8,613 | 8,690 | 8,458 | 894,200 |
| January 13, 2026 | 8,883 | 8,432 | 8,432 | 8,966 | 8,381 | 1.55M |
| January 09, 2026 | 8,650 | 8,742 | 8,742 | 8,785 | 8,566 | 855,300 |
| January 08, 2026 | 8,490 | 8,596 | 8,596 | 8,808 | 8,450 | 1.41M |
| January 07, 2026 | 8,548 | 8,406 | 8,406 | 8,578 | 8,350 | 1.04M |
| January 06, 2026 | 8,511 | 8,394 | 8,394 | 8,570 | 8,362 | 1.4M |
| January 05, 2026 | 8,005 | 8,333 | 8,333 | 8,333 | 8,005 | 1.59M |
| December 30, 2025 | 7,912 | 7,913 | 7,913 | 7,968 | 7,873 | 634,100 |
| December 29, 2025 | 7,851 | 7,942 | 7,942 | 7,982 | 7,775 | 804,400 |
| December 26, 2025 | 7,748 | 7,826 | 7,826 | 7,881 | 7,721 | 604,800 |
| December 25, 2025 | 7,741 | 7,784 | 7,784 | 7,784 | 7,675 | 472,300 |
| December 24, 2025 | 7,700 | 7,741 | 7,741 | 7,786 | 7,636 | 570,400 |
| December 23, 2025 | 7,600 | 7,687 | 7,687 | 7,709 | 7,518 | 650,500 |
| December 22, 2025 | 7,691 | 7,637 | 7,637 | 7,730 | 7,508 | 759,000 |
| December 19, 2025 | 7,640 | 7,680 | 7,680 | 7,749 | 7,539 | 879,400 |
| December 18, 2025 | 7,531 | 7,530 | 7,530 | 7,615 | 7,475 | 568,500 |
| December 17, 2025 | 7,628 | 7,490 | 7,490 | 7,635 | 7,454 | 622,400 |
| December 16, 2025 | 7,800 | 7,570 | 7,570 | 7,812 | 7,568 | 691,600 |
| December 15, 2025 | 7,670 | 7,800 | 7,800 | 7,845 | 7,612 | 979,100 |
| December 12, 2025 | 7,430 | 7,670 | 7,670 | 7,680 | 7,380 | 1.15M |
| December 11, 2025 | 7,715 | 7,385 | 7,385 | 7,734 | 7,366 | 833,200 |
| December 10, 2025 | 7,638 | 7,595 | 7,595 | 7,661 | 7,523 | 796,300 |
| December 09, 2025 | 7,685 | 7,617 | 7,617 | 7,771 | 7,614 | 1.4M |
| December 08, 2025 | 7,754 | 7,714 | 7,714 | 7,935 | 7,658 | 1.55M |
| December 05, 2025 | 7,503 | 7,607 | 7,607 | 7,794 | 7,492 | 1.13M |
| December 04, 2025 | 7,480 | 7,602 | 7,602 | 7,660 | 7,469 | 1.25M |
| December 03, 2025 | 7,040 | 7,481 | 7,481 | 7,523 | 7,029 | 2.29M |
| December 02, 2025 | 7,099 | 7,007 | 7,007 | 7,227 | 6,996 | 737,500 |
| December 01, 2025 | 7,078 | 7,090 | 7,090 | 7,330 | 7,065 | 1.13M |
| November 28, 2025 | 7,136 | 7,030 | 7,030 | 7,176 | 7,022 | 843,400 |
| November 27, 2025 | 7,269 | 7,179 | 7,179 | 7,390 | 7,081 | 1.35M |
| November 26, 2025 | 6,721 | 7,228 | 7,228 | 7,285 | 6,710 | 2.12M |
| November 25, 2025 | 6,733 | 6,723 | 6,723 | 6,819 | 6,602 | 1.76M |
| November 21, 2025 | 6,664 | 6,833 | 6,833 | 6,865 | 6,577 | 2.01M |