9,237.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,150 | 9,237 | 9,237 | 9,410 | 9,099 | 1.3M |
| February 19, 2026 | 8,990 | 9,237 | 9,237 | 9,367 | 8,940 | 1.35M |
| February 18, 2026 | 8,953 | 8,909 | 8,909 | 9,184 | 8,867 | 1.44M |
| February 17, 2026 | 8,712 | 8,919 | 8,919 | 8,950 | 8,614 | 1.28M |
| February 16, 2026 | 8,595 | 8,680 | 8,680 | 8,749 | 8,493 | 1.41M |
| February 13, 2026 | 8,261 | 8,326 | 8,326 | 8,441 | 8,095 | 1.32M |
| February 12, 2026 | 8,339 | 8,330 | 8,330 | 8,403 | 8,209 | 1.87M |
| February 10, 2026 | 8,553 | 8,222 | 8,222 | 8,610 | 8,104 | 2.17M |
| February 09, 2026 | 7,741 | 8,432 | 8,432 | 8,544 | 7,612 | 3.04M |
| February 06, 2026 | 7,290 | 7,441 | 7,441 | 7,477 | 7,256 | 836,500 |
| February 05, 2026 | 7,672 | 7,408 | 7,408 | 7,688 | 7,383 | 992,400 |
| February 04, 2026 | 7,600 | 7,692 | 7,692 | 7,719 | 7,435 | 1.05M |
| February 03, 2026 | 7,454 | 7,609 | 7,609 | 7,609 | 7,381 | 922,900 |
| February 02, 2026 | 7,310 | 7,271 | 7,271 | 7,631 | 7,250 | 2.13M |
| January 30, 2026 | 6,756 | 7,277 | 7,277 | 7,376 | 6,637 | 2.33M |
| January 29, 2026 | 6,830 | 6,742 | 6,742 | 6,872 | 6,667 | 780,700 |
| January 28, 2026 | 6,685 | 6,743 | 6,743 | 6,749 | 6,644 | 868,900 |
| January 27, 2026 | 6,581 | 6,818 | 6,818 | 6,820 | 6,554 | 1.06M |
| January 26, 2026 | 6,500 | 6,499 | 6,499 | 6,645 | 6,460 | 740,100 |
| January 23, 2026 | 6,532 | 6,610 | 6,610 | 6,676 | 6,494 | 1.21M |
| January 22, 2026 | 6,474 | 6,732 | 6,732 | 6,777 | 6,418 | 1.29M |
| January 21, 2026 | 6,116 | 6,363 | 6,363 | 6,364 | 6,102 | 641,100 |
| January 20, 2026 | 6,410 | 6,316 | 6,316 | 6,437 | 6,262 | 719,400 |
| January 19, 2026 | 6,350 | 6,482 | 6,482 | 6,520 | 6,269 | 739,500 |
| January 16, 2026 | 6,450 | 6,488 | 6,488 | 6,505 | 6,316 | 832,700 |
| January 15, 2026 | 6,270 | 6,458 | 6,458 | 6,464 | 6,262 | 595,500 |
| January 14, 2026 | 6,327 | 6,390 | 6,390 | 6,390 | 6,281 | 721,100 |
| January 13, 2026 | 6,250 | 6,340 | 6,340 | 6,366 | 6,162 | 960,900 |
| January 09, 2026 | 5,993 | 6,039 | 6,039 | 6,039 | 5,883 | 747,300 |
| January 08, 2026 | 6,046 | 6,014 | 6,014 | 6,100 | 5,935 | 972,200 |
| January 07, 2026 | 6,149 | 6,142 | 6,142 | 6,259 | 6,111 | 758,700 |
| January 06, 2026 | 6,024 | 6,100 | 6,100 | 6,111 | 5,922 | 710,500 |
| January 05, 2026 | 5,978 | 6,005 | 6,005 | 6,072 | 5,919 | 968,200 |
| December 30, 2025 | 5,810 | 5,804 | 5,804 | 5,866 | 5,785 | 299,000 |
| December 29, 2025 | 5,850 | 5,848 | 5,848 | 5,925 | 5,825 | 442,800 |
| December 26, 2025 | 5,880 | 5,822 | 5,822 | 5,897 | 5,761 | 496,500 |
| December 25, 2025 | 5,887 | 5,872 | 5,872 | 5,892 | 5,820 | 294,500 |
| December 24, 2025 | 5,901 | 5,860 | 5,860 | 5,941 | 5,825 | 504,000 |
| December 23, 2025 | 5,806 | 5,919 | 5,919 | 5,933 | 5,776 | 509,000 |
| December 22, 2025 | 5,750 | 5,862 | 5,862 | 5,862 | 5,721 | 753,000 |
| December 19, 2025 | 5,610 | 5,618 | 5,618 | 5,643 | 5,539 | 941,600 |
| December 18, 2025 | 5,560 | 5,536 | 5,536 | 5,595 | 5,499 | 478,900 |
| December 17, 2025 | 5,554 | 5,633 | 5,633 | 5,663 | 5,480 | 638,900 |
| December 16, 2025 | 5,635 | 5,570 | 5,570 | 5,649 | 5,525 | 876,300 |
| December 15, 2025 | 5,743 | 5,771 | 5,771 | 5,771 | 5,625 | 1.52M |
| December 12, 2025 | 6,024 | 5,926 | 5,926 | 6,024 | 5,851 | 909,600 |
| December 11, 2025 | 6,128 | 5,991 | 5,991 | 6,136 | 5,971 | 668,600 |
| December 10, 2025 | 6,150 | 6,106 | 6,106 | 6,178 | 6,040 | 571,100 |
| December 09, 2025 | 6,008 | 6,058 | 6,058 | 6,136 | 5,985 | 570,500 |
| December 08, 2025 | 5,980 | 6,004 | 6,004 | 6,018 | 5,895 | 557,800 |
| December 05, 2025 | 5,849 | 5,984 | 5,984 | 5,994 | 5,840 | 514,700 |
| December 04, 2025 | 5,899 | 5,935 | 5,935 | 5,985 | 5,870 | 701,900 |
| December 03, 2025 | 5,929 | 5,964 | 5,964 | 6,010 | 5,917 | 619,500 |
| December 02, 2025 | 5,932 | 5,883 | 5,883 | 5,990 | 5,875 | 412,600 |
| December 01, 2025 | 6,040 | 5,870 | 5,870 | 6,105 | 5,859 | 807,700 |
| November 28, 2025 | 5,930 | 5,993 | 5,993 | 6,025 | 5,878 | 599,500 |
| November 27, 2025 | 5,848 | 5,932 | 5,932 | 5,976 | 5,819 | 608,400 |
| November 26, 2025 | 5,603 | 5,777 | 5,777 | 5,860 | 5,568 | 1.01M |
| November 25, 2025 | 5,702 | 5,525 | 5,525 | 5,709 | 5,516 | 983,400 |
| November 21, 2025 | 5,610 | 5,574 | 5,574 | 5,728 | 5,502 | 1.55M |