5,837.00
+8(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,812 | 5,837 | 5,837 | 5,840 | 5,743 | 289,500 |
| February 19, 2026 | 5,850 | 5,829 | 5,829 | 5,895 | 5,770 | 198,300 |
| February 18, 2026 | 5,704 | 5,810 | 5,810 | 5,825 | 5,671 | 291,000 |
| February 17, 2026 | 5,820 | 5,701 | 5,701 | 5,858 | 5,661 | 426,700 |
| February 16, 2026 | 5,855 | 5,910 | 5,910 | 5,969 | 5,813 | 278,300 |
| February 13, 2026 | 5,936 | 5,815 | 5,815 | 5,975 | 5,796 | 307,800 |
| February 12, 2026 | 6,089 | 5,986 | 5,986 | 6,128 | 5,936 | 487,000 |
| February 10, 2026 | 6,216 | 6,289 | 6,289 | 6,358 | 6,136 | 372,600 |
| February 09, 2026 | 6,084 | 6,042 | 6,042 | 6,229 | 6,018 | 295,900 |
| February 06, 2026 | 6,080 | 5,984 | 5,984 | 6,080 | 5,860 | 478,300 |
| February 05, 2026 | 5,921 | 6,147 | 6,147 | 6,275 | 5,857 | 1.06M |
| February 04, 2026 | 5,918 | 5,830 | 5,830 | 6,075 | 5,656 | 1.3M |
| February 03, 2026 | 6,550 | 6,418 | 6,418 | 6,599 | 6,380 | 689,200 |
| February 02, 2026 | 6,800 | 6,684 | 6,684 | 6,819 | 6,641 | 507,000 |
| January 30, 2026 | 7,174 | 6,860 | 6,860 | 7,223 | 6,805 | 643,600 |
| January 29, 2026 | 7,481 | 7,304 | 7,304 | 7,481 | 7,226 | 225,500 |
| January 28, 2026 | 7,350 | 7,631 | 7,631 | 7,727 | 7,139 | 532,100 |
| January 27, 2026 | 7,688 | 7,378 | 7,378 | 7,732 | 7,352 | 410,400 |
| January 26, 2026 | 7,989 | 7,721 | 7,721 | 8,300 | 7,500 | 547,300 |
| January 23, 2026 | 7,950 | 7,839 | 7,839 | 7,964 | 7,839 | 229,600 |
| January 22, 2026 | 7,958 | 7,797 | 7,797 | 7,958 | 7,754 | 264,400 |
| January 21, 2026 | 7,950 | 7,912 | 7,912 | 7,974 | 7,851 | 195,000 |
| January 20, 2026 | 8,175 | 8,044 | 8,044 | 8,216 | 8,044 | 141,100 |
| January 19, 2026 | 8,253 | 8,191 | 8,191 | 8,283 | 8,191 | 58,100 |
| January 16, 2026 | 8,365 | 8,300 | 8,300 | 8,395 | 8,270 | 98,900 |
| January 15, 2026 | 8,396 | 8,411 | 8,411 | 8,463 | 8,385 | 65,500 |
| January 14, 2026 | 8,396 | 8,355 | 8,355 | 8,417 | 8,337 | 57,200 |
| January 13, 2026 | 8,530 | 8,388 | 8,388 | 8,530 | 8,388 | 78,000 |
| January 09, 2026 | 8,488 | 8,490 | 8,490 | 8,562 | 8,400 | 61,400 |
| January 08, 2026 | 8,388 | 8,546 | 8,546 | 8,595 | 8,380 | 83,300 |
| January 07, 2026 | 8,356 | 8,314 | 8,314 | 8,399 | 8,292 | 138,800 |
| January 06, 2026 | 8,433 | 8,500 | 8,500 | 8,500 | 8,384 | 76,800 |
| January 05, 2026 | 8,347 | 8,391 | 8,391 | 8,485 | 8,220 | 115,800 |
| December 30, 2025 | 8,484 | 8,453 | 8,453 | 8,510 | 8,418 | 39,900 |
| December 29, 2025 | 8,490 | 8,482 | 8,482 | 8,533 | 8,433 | 51,700 |
| December 26, 2025 | 8,534 | 8,533 | 8,533 | 8,565 | 8,509 | 37,300 |
| December 25, 2025 | 8,534 | 8,530 | 8,530 | 8,535 | 8,460 | 39,200 |
| December 24, 2025 | 8,649 | 8,534 | 8,534 | 8,649 | 8,502 | 49,700 |
| December 23, 2025 | 8,558 | 8,640 | 8,640 | 8,641 | 8,535 | 75,800 |
| December 22, 2025 | 8,713 | 8,548 | 8,548 | 8,713 | 8,532 | 94,600 |
| December 19, 2025 | 8,755 | 8,679 | 8,679 | 8,796 | 8,656 | 174,000 |
| December 18, 2025 | 8,631 | 8,682 | 8,682 | 8,763 | 8,631 | 49,500 |
| December 17, 2025 | 8,647 | 8,625 | 8,625 | 8,660 | 8,479 | 72,900 |
| December 16, 2025 | 8,571 | 8,600 | 8,600 | 8,706 | 8,542 | 133,000 |
| December 15, 2025 | 8,695 | 8,710 | 8,710 | 8,763 | 8,620 | 65,600 |
| December 12, 2025 | 8,519 | 8,600 | 8,600 | 8,645 | 8,458 | 132,000 |
| December 11, 2025 | 8,650 | 8,475 | 8,475 | 8,650 | 8,454 | 51,800 |
| December 10, 2025 | 8,706 | 8,643 | 8,643 | 8,706 | 8,579 | 70,900 |
| December 09, 2025 | 8,591 | 8,600 | 8,600 | 8,712 | 8,526 | 113,200 |
| December 08, 2025 | 8,532 | 8,548 | 8,548 | 8,574 | 8,503 | 64,800 |
| December 05, 2025 | 8,651 | 8,581 | 8,581 | 8,670 | 8,530 | 57,600 |
| December 04, 2025 | 8,592 | 8,665 | 8,665 | 8,722 | 8,592 | 70,200 |
| December 03, 2025 | 8,628 | 8,592 | 8,592 | 8,643 | 8,566 | 70,300 |
| December 02, 2025 | 8,650 | 8,621 | 8,621 | 8,670 | 8,585 | 47,300 |
| December 01, 2025 | 8,757 | 8,650 | 8,650 | 8,781 | 8,590 | 78,300 |
| November 28, 2025 | 8,700 | 8,747 | 8,747 | 8,747 | 8,636 | 95,900 |
| November 27, 2025 | 8,760 | 8,778 | 8,778 | 8,819 | 8,742 | 56,800 |
| November 26, 2025 | 8,756 | 8,760 | 8,760 | 8,790 | 8,688 | 62,300 |
| November 25, 2025 | 8,819 | 8,740 | 8,740 | 8,871 | 8,711 | 72,700 |
| November 21, 2025 | 8,623 | 8,889 | 8,889 | 8,913 | 8,618 | 97,600 |