11,220.00
+360(+3.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10,580 | 11,220 | 11,220 | 11,280 | 10,540 | 2.52M |
| February 19, 2026 | 10,570 | 10,860 | 10,860 | 10,945 | 10,525 | 2.67M |
| February 18, 2026 | 10,475 | 10,380 | 10,380 | 10,630 | 10,205 | 2.21M |
| February 17, 2026 | 10,240 | 10,510 | 10,510 | 10,510 | 10,055 | 2.04M |
| February 16, 2026 | 10,545 | 10,490 | 10,490 | 10,835 | 10,085 | 4.33M |
| February 13, 2026 | 9,900 | 10,140 | 10,140 | 10,320 | 9,832 | 3.08M |
| February 12, 2026 | 9,800 | 10,135 | 10,135 | 10,350 | 9,800 | 4.12M |
| February 10, 2026 | 9,436 | 9,518 | 9,518 | 9,659 | 9,406 | 1.92M |
| February 09, 2026 | 9,239 | 9,217 | 9,217 | 9,480 | 9,106 | 2.8M |
| February 06, 2026 | 8,612 | 8,789 | 8,789 | 8,789 | 8,539 | 2.05M |
| February 05, 2026 | 9,195 | 8,804 | 8,804 | 9,242 | 8,761 | 3.16M |
| February 04, 2026 | 9,126 | 9,351 | 9,351 | 9,440 | 9,019 | 2.44M |
| February 03, 2026 | 8,998 | 9,325 | 9,325 | 9,325 | 8,972 | 2.48M |
| February 02, 2026 | 8,800 | 8,759 | 8,759 | 9,276 | 8,683 | 4.36M |
| January 30, 2026 | 9,040 | 8,950 | 8,950 | 9,191 | 8,730 | 3.25M |
| January 29, 2026 | 8,971 | 9,055 | 9,055 | 9,117 | 8,751 | 3.38M |
| January 28, 2026 | 8,610 | 8,921 | 8,921 | 8,921 | 8,533 | 3.85M |
| January 27, 2026 | 7,998 | 8,576 | 8,576 | 8,607 | 7,960 | 3.39M |
| January 26, 2026 | 8,001 | 8,019 | 8,019 | 8,096 | 7,907 | 2.38M |
| January 23, 2026 | 8,250 | 8,249 | 8,249 | 8,410 | 8,112 | 2.71M |
| January 22, 2026 | 8,250 | 8,302 | 8,302 | 8,414 | 8,156 | 5.03M |
| January 21, 2026 | 7,633 | 7,981 | 7,981 | 8,090 | 7,617 | 4.15M |
| January 20, 2026 | 8,000 | 7,933 | 7,933 | 8,055 | 7,740 | 3.46M |
| January 19, 2026 | 7,890 | 8,145 | 8,145 | 8,239 | 7,680 | 5.04M |
| January 16, 2026 | 7,130 | 7,772 | 7,772 | 7,774 | 7,110 | 4.49M |
| January 15, 2026 | 6,790 | 7,079 | 7,079 | 7,094 | 6,781 | 2.39M |
| January 14, 2026 | 6,795 | 6,816 | 6,816 | 6,882 | 6,760 | 2.3M |
| January 13, 2026 | 7,010 | 6,800 | 6,800 | 7,023 | 6,751 | 2.56M |
| January 09, 2026 | 6,800 | 6,810 | 6,810 | 6,860 | 6,713 | 1.14M |
| January 08, 2026 | 6,976 | 6,821 | 6,821 | 6,993 | 6,812 | 1.9M |
| January 07, 2026 | 6,991 | 7,118 | 7,118 | 7,310 | 6,950 | 2.88M |
| January 06, 2026 | 6,728 | 6,908 | 6,908 | 6,908 | 6,688 | 1.45M |
| January 05, 2026 | 6,726 | 6,731 | 6,731 | 6,830 | 6,635 | 1.23M |
| December 30, 2025 | 6,560 | 6,526 | 6,526 | 6,609 | 6,511 | 821,300 |
| December 29, 2025 | 6,643 | 6,650 | 6,650 | 6,842 | 6,600 | 1.86M |
| December 26, 2025 | 6,568 | 6,617 | 6,617 | 6,637 | 6,537 | 815,200 |
| December 25, 2025 | 6,668 | 6,567 | 6,567 | 6,668 | 6,515 | 970,800 |
| December 24, 2025 | 6,477 | 6,639 | 6,639 | 6,668 | 6,422 | 1.75M |
| December 23, 2025 | 6,554 | 6,477 | 6,477 | 6,560 | 6,389 | 1.52M |
| December 22, 2025 | 6,213 | 6,504 | 6,504 | 6,543 | 6,193 | 3.57M |
| December 19, 2025 | 5,950 | 6,007 | 6,007 | 6,017 | 5,884 | 1.51M |
| December 18, 2025 | 5,900 | 5,788 | 5,788 | 5,964 | 5,780 | 1.24M |
| December 17, 2025 | 6,024 | 6,021 | 6,021 | 6,069 | 5,957 | 906,800 |
| December 16, 2025 | 6,250 | 6,025 | 6,025 | 6,265 | 5,981 | 1.67M |
| December 15, 2025 | 6,250 | 6,337 | 6,337 | 6,370 | 6,180 | 1.07M |
| December 12, 2025 | 6,442 | 6,386 | 6,386 | 6,442 | 6,244 | 1.6M |
| December 11, 2025 | 6,450 | 6,342 | 6,342 | 6,507 | 6,290 | 1.05M |
| December 10, 2025 | 6,262 | 6,406 | 6,406 | 6,510 | 6,257 | 1.73M |
| December 09, 2025 | 6,100 | 6,256 | 6,256 | 6,284 | 6,080 | 1.57M |
| December 08, 2025 | 6,172 | 6,152 | 6,152 | 6,173 | 6,018 | 1.51M |
| December 05, 2025 | 6,145 | 6,214 | 6,214 | 6,331 | 6,130 | 1.94M |
| December 04, 2025 | 6,269 | 6,145 | 6,145 | 6,313 | 6,145 | 1.7M |
| December 03, 2025 | 6,360 | 6,228 | 6,228 | 6,404 | 6,187 | 1.83M |
| December 02, 2025 | 6,400 | 6,302 | 6,302 | 6,415 | 6,249 | 1.68M |
| December 01, 2025 | 6,569 | 6,371 | 6,371 | 6,589 | 6,305 | 2.16M |
| November 28, 2025 | 6,345 | 6,526 | 6,526 | 6,577 | 6,212 | 2.64M |
| November 27, 2025 | 6,000 | 6,322 | 6,322 | 6,410 | 5,987 | 4.48M |
| November 26, 2025 | 5,686 | 5,808 | 5,808 | 5,870 | 5,645 | 1.45M |
| November 25, 2025 | 5,809 | 5,586 | 5,586 | 5,845 | 5,531 | 1.66M |
| November 21, 2025 | 5,746 | 5,640 | 5,640 | 5,883 | 5,583 | 2.07M |