11,310.00
-30(-0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11,300 | 11,310 | 11,310 | 11,330 | 10,980 | 128,900 |
| February 19, 2026 | 11,150 | 11,340 | 11,340 | 11,400 | 11,110 | 256,200 |
| February 18, 2026 | 11,050 | 11,120 | 11,120 | 11,200 | 11,010 | 124,200 |
| February 17, 2026 | 11,360 | 11,140 | 11,140 | 11,420 | 10,900 | 141,300 |
| February 16, 2026 | 11,350 | 11,440 | 11,440 | 11,700 | 11,340 | 180,800 |
| February 13, 2026 | 11,210 | 11,250 | 11,250 | 11,410 | 11,060 | 115,500 |
| February 12, 2026 | 11,660 | 11,400 | 11,400 | 11,720 | 11,360 | 132,200 |
| February 10, 2026 | 11,790 | 11,440 | 11,440 | 11,930 | 11,380 | 161,700 |
| February 09, 2026 | 11,700 | 11,680 | 11,680 | 11,880 | 11,360 | 199,400 |
| February 06, 2026 | 10,600 | 10,950 | 10,950 | 11,000 | 10,600 | 111,900 |
| February 05, 2026 | 10,750 | 10,800 | 10,800 | 10,920 | 10,550 | 103,200 |
| February 04, 2026 | 11,070 | 10,730 | 10,730 | 11,120 | 10,700 | 162,900 |
| February 03, 2026 | 10,850 | 10,900 | 10,900 | 10,940 | 10,560 | 181,700 |
| February 02, 2026 | 10,260 | 10,020 | 10,020 | 10,580 | 10,000 | 272,900 |
| January 30, 2026 | 10,450 | 10,250 | 10,250 | 10,450 | 9,950 | 168,000 |
| January 29, 2026 | 10,760 | 10,450 | 10,450 | 11,340 | 10,330 | 552,900 |
| January 28, 2026 | 9,100 | 10,670 | 10,670 | 10,670 | 8,790 | 203,500 |
| January 27, 2026 | 9,000 | 9,170 | 9,170 | 9,340 | 8,900 | 123,500 |
| January 26, 2026 | 8,970 | 8,910 | 8,910 | 9,160 | 8,870 | 80,400 |
| January 23, 2026 | 9,100 | 9,100 | 9,100 | 9,260 | 8,990 | 64,200 |
| January 22, 2026 | 8,910 | 9,070 | 9,070 | 9,210 | 8,880 | 111,400 |
| January 21, 2026 | 8,690 | 8,900 | 8,900 | 8,990 | 8,680 | 77,700 |
| January 20, 2026 | 8,930 | 8,840 | 8,840 | 8,930 | 8,690 | 61,500 |
| January 19, 2026 | 8,870 | 8,920 | 8,920 | 9,050 | 8,720 | 81,100 |
| January 16, 2026 | 8,860 | 9,020 | 9,020 | 9,050 | 8,600 | 105,300 |
| January 15, 2026 | 9,020 | 8,950 | 8,950 | 9,060 | 8,880 | 85,900 |
| January 14, 2026 | 8,830 | 9,060 | 9,060 | 9,120 | 8,810 | 98,700 |
| January 13, 2026 | 8,580 | 8,750 | 8,750 | 8,820 | 8,440 | 118,000 |
| January 09, 2026 | 8,690 | 8,360 | 8,360 | 8,690 | 8,350 | 72,100 |
| January 08, 2026 | 8,710 | 8,560 | 8,560 | 8,810 | 8,560 | 82,300 |
| January 07, 2026 | 8,450 | 8,820 | 8,820 | 8,870 | 8,400 | 149,200 |
| January 06, 2026 | 8,250 | 8,480 | 8,480 | 8,620 | 8,250 | 131,900 |
| January 05, 2026 | 8,350 | 8,140 | 8,140 | 8,430 | 8,100 | 87,300 |
| December 30, 2025 | 8,020 | 8,230 | 8,230 | 8,440 | 8,020 | 238,900 |
| December 29, 2025 | 8,120 | 8,160 | 8,160 | 8,290 | 8,050 | 255,100 |
| December 26, 2025 | 8,360 | 8,110 | 8,110 | 8,380 | 8,050 | 112,700 |
| December 25, 2025 | 8,440 | 8,360 | 8,360 | 8,440 | 8,230 | 70,900 |
| December 24, 2025 | 8,500 | 8,360 | 8,360 | 8,580 | 8,330 | 57,100 |
| December 23, 2025 | 8,400 | 8,490 | 8,490 | 8,490 | 8,340 | 44,300 |
| December 22, 2025 | 8,500 | 8,400 | 8,400 | 8,500 | 8,310 | 98,200 |
| December 19, 2025 | 8,200 | 8,360 | 8,360 | 8,460 | 8,100 | 152,200 |
| December 18, 2025 | 8,190 | 8,070 | 8,070 | 8,220 | 8,000 | 102,000 |
| December 17, 2025 | 8,170 | 8,280 | 8,280 | 8,440 | 8,010 | 160,100 |
| December 16, 2025 | 8,300 | 7,950 | 7,950 | 8,350 | 7,900 | 130,900 |
| December 15, 2025 | 8,160 | 8,420 | 8,420 | 8,480 | 8,130 | 94,300 |
| December 12, 2025 | 8,070 | 8,310 | 8,310 | 8,410 | 8,070 | 114,100 |
| December 11, 2025 | 8,150 | 7,850 | 7,850 | 8,180 | 7,850 | 75,200 |
| December 10, 2025 | 8,050 | 8,070 | 8,070 | 8,370 | 8,000 | 105,300 |
| December 09, 2025 | 8,110 | 7,960 | 7,960 | 8,250 | 7,930 | 101,000 |
| December 08, 2025 | 7,760 | 8,100 | 8,100 | 8,230 | 7,690 | 160,200 |
| December 05, 2025 | 7,470 | 7,540 | 7,540 | 7,650 | 7,470 | 60,900 |
| December 04, 2025 | 7,450 | 7,600 | 7,600 | 7,650 | 7,440 | 65,000 |
| December 03, 2025 | 7,300 | 7,450 | 7,450 | 7,620 | 7,230 | 128,400 |
| December 02, 2025 | 7,260 | 7,160 | 7,160 | 7,300 | 7,110 | 93,900 |
| December 01, 2025 | 7,620 | 7,320 | 7,320 | 7,690 | 7,270 | 87,500 |
| November 28, 2025 | 7,590 | 7,610 | 7,610 | 7,670 | 7,530 | 48,800 |
| November 27, 2025 | 7,540 | 7,600 | 7,600 | 7,680 | 7,490 | 73,500 |
| November 26, 2025 | 7,370 | 7,550 | 7,550 | 7,610 | 7,340 | 112,700 |
| November 25, 2025 | 7,550 | 7,400 | 7,400 | 7,550 | 7,350 | 95,400 |
| November 21, 2025 | 7,510 | 7,350 | 7,350 | 7,710 | 7,350 | 175,900 |