9,930.00
+335(+3.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,675 | 9,930 | 9,930 | 9,955 | 9,653 | 3.01M |
| February 19, 2026 | 9,348 | 9,595 | 9,595 | 9,627 | 9,337 | 2.18M |
| February 18, 2026 | 9,219 | 9,400 | 9,400 | 9,400 | 9,219 | 1.44M |
| February 17, 2026 | 9,212 | 9,170 | 9,170 | 9,243 | 9,131 | 2.11M |
| February 16, 2026 | 9,300 | 9,282 | 9,282 | 9,319 | 9,200 | 1.53M |
| February 13, 2026 | 9,101 | 9,273 | 9,273 | 9,342 | 9,038 | 2.57M |
| February 12, 2026 | 9,227 | 9,200 | 9,200 | 9,310 | 9,156 | 2.38M |
| February 10, 2026 | 9,104 | 9,022 | 9,022 | 9,175 | 9,003 | 2.13M |
| February 09, 2026 | 9,397 | 9,126 | 9,126 | 9,460 | 9,012 | 2.77M |
| February 06, 2026 | 8,850 | 8,608 | 8,608 | 8,900 | 8,608 | 3.78M |
| February 05, 2026 | 9,152 | 9,125 | 9,125 | 9,441 | 8,983 | 5.01M |
| February 04, 2026 | 8,700 | 8,702 | 8,702 | 8,790 | 8,642 | 2.41M |
| February 03, 2026 | 8,802 | 8,831 | 8,831 | 8,985 | 8,745 | 2.56M |
| February 02, 2026 | 8,951 | 8,802 | 8,802 | 9,033 | 8,802 | 2.65M |
| January 30, 2026 | 8,759 | 8,801 | 8,801 | 8,982 | 8,592 | 4.76M |
| January 29, 2026 | 8,339 | 8,309 | 8,309 | 8,430 | 8,275 | 2.37M |
| January 28, 2026 | 8,451 | 8,447 | 8,447 | 8,560 | 8,365 | 1.82M |
| January 27, 2026 | 8,662 | 8,642 | 8,642 | 8,686 | 8,515 | 2.1M |
| January 26, 2026 | 8,454 | 8,693 | 8,693 | 8,693 | 8,450 | 2.02M |
| January 23, 2026 | 8,651 | 8,753 | 8,753 | 8,796 | 8,609 | 3.17M |
| January 22, 2026 | 8,465 | 8,400 | 8,400 | 8,470 | 8,297 | 1.99M |
| January 21, 2026 | 8,202 | 8,315 | 8,315 | 8,315 | 8,171 | 1.76M |
| January 20, 2026 | 8,250 | 8,243 | 8,243 | 8,296 | 8,182 | 1.56M |
| January 19, 2026 | 8,245 | 8,228 | 8,228 | 8,307 | 8,168 | 1.51M |
| January 16, 2026 | 8,348 | 8,252 | 8,252 | 8,360 | 8,204 | 2.14M |
| January 15, 2026 | 8,618 | 8,594 | 8,594 | 8,765 | 8,552 | 2.26M |
| January 14, 2026 | 8,499 | 8,528 | 8,528 | 8,616 | 8,437 | 1.95M |
| January 13, 2026 | 8,500 | 8,437 | 8,437 | 8,607 | 8,390 | 2.18M |
| January 09, 2026 | 8,450 | 8,421 | 8,421 | 8,495 | 8,349 | 2.21M |
| January 08, 2026 | 8,536 | 8,495 | 8,495 | 8,607 | 8,376 | 2.68M |
| January 07, 2026 | 8,325 | 8,400 | 8,400 | 8,437 | 8,310 | 1.72M |
| January 06, 2026 | 8,430 | 8,303 | 8,303 | 8,500 | 8,238 | 2.67M |
| January 05, 2026 | 8,350 | 8,516 | 8,516 | 8,527 | 8,328 | 2.06M |
| December 30, 2025 | 8,298 | 8,243 | 8,243 | 8,328 | 8,191 | 1.86M |
| December 29, 2025 | 8,290 | 8,305 | 8,305 | 8,312 | 8,218 | 1.39M |
| December 26, 2025 | 8,340 | 8,410 | 8,410 | 8,447 | 8,340 | 1.25M |
| December 25, 2025 | 8,305 | 8,308 | 8,308 | 8,333 | 8,250 | 605,600 |
| December 24, 2025 | 8,449 | 8,266 | 8,266 | 8,472 | 8,266 | 2.03M |
| December 23, 2025 | 8,318 | 8,340 | 8,340 | 8,402 | 8,282 | 1.71M |
| December 22, 2025 | 8,300 | 8,262 | 8,262 | 8,356 | 8,241 | 971,100 |
| December 19, 2025 | 8,295 | 8,291 | 8,291 | 8,414 | 8,190 | 2.67M |
| December 18, 2025 | 8,101 | 8,191 | 8,191 | 8,311 | 8,100 | 1.45M |
| December 17, 2025 | 8,119 | 8,177 | 8,177 | 8,233 | 8,065 | 2.19M |
| December 16, 2025 | 8,500 | 8,292 | 8,292 | 8,500 | 8,276 | 1.2M |
| December 15, 2025 | 8,575 | 8,514 | 8,514 | 8,690 | 8,514 | 1.66M |
| December 12, 2025 | 8,477 | 8,543 | 8,543 | 8,629 | 8,376 | 3.56M |
| December 11, 2025 | 8,395 | 8,376 | 8,376 | 8,512 | 8,277 | 2.62M |
| December 10, 2025 | 8,153 | 8,150 | 8,150 | 8,194 | 8,057 | 1.7M |
| December 09, 2025 | 8,224 | 8,187 | 8,187 | 8,264 | 8,111 | 1.48M |
| December 08, 2025 | 8,260 | 8,224 | 8,224 | 8,274 | 8,188 | 1.34M |
| December 05, 2025 | 8,390 | 8,233 | 8,233 | 8,393 | 8,210 | 1.35M |
| December 04, 2025 | 8,303 | 8,472 | 8,472 | 8,492 | 8,223 | 2.35M |
| December 03, 2025 | 8,098 | 8,213 | 8,213 | 8,264 | 8,080 | 1.88M |
| December 02, 2025 | 8,155 | 8,160 | 8,160 | 8,168 | 8,084 | 1.07M |
| December 01, 2025 | 8,269 | 8,072 | 8,072 | 8,311 | 8,040 | 2.52M |
| November 28, 2025 | 8,330 | 8,374 | 8,374 | 8,374 | 8,250 | 1.77M |
| November 27, 2025 | 8,447 | 8,432 | 8,432 | 8,549 | 8,419 | 1.22M |
| November 26, 2025 | 8,377 | 8,564 | 8,564 | 8,612 | 8,309 | 2.22M |
| November 25, 2025 | 8,433 | 8,358 | 8,358 | 8,435 | 8,239 | 2.65M |
| November 21, 2025 | 8,320 | 8,368 | 8,368 | 8,435 | 8,284 | 4.14M |