11,460.00
-360(-3.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11,820 | 11,460 | 11,460 | 11,840 | 11,350 | 45,800 |
| February 19, 2026 | 10,840 | 11,820 | 11,820 | 11,870 | 10,790 | 119,300 |
| February 18, 2026 | 10,750 | 10,780 | 10,780 | 10,970 | 10,650 | 34,600 |
| February 17, 2026 | 10,480 | 10,790 | 10,790 | 10,850 | 10,360 | 40,400 |
| February 16, 2026 | 10,670 | 10,500 | 10,500 | 11,050 | 10,500 | 50,000 |
| February 13, 2026 | 10,590 | 10,660 | 10,660 | 11,000 | 10,420 | 107,800 |
| February 12, 2026 | 9,670 | 10,480 | 10,480 | 10,480 | 9,670 | 107,100 |
| February 10, 2026 | 9,600 | 9,730 | 9,730 | 9,790 | 9,380 | 78,700 |
| February 09, 2026 | 9,720 | 9,480 | 9,480 | 10,020 | 9,310 | 222,400 |
| February 06, 2026 | 8,300 | 8,520 | 8,520 | 8,580 | 8,170 | 61,800 |
| February 05, 2026 | 8,760 | 8,450 | 8,450 | 8,770 | 8,390 | 82,700 |
| February 04, 2026 | 8,950 | 8,740 | 8,740 | 8,950 | 8,650 | 48,900 |
| February 03, 2026 | 8,820 | 8,950 | 8,950 | 9,060 | 8,820 | 52,100 |
| February 02, 2026 | 8,890 | 8,720 | 8,720 | 8,990 | 8,660 | 57,200 |
| January 30, 2026 | 8,750 | 8,840 | 8,840 | 8,840 | 8,560 | 49,000 |
| January 29, 2026 | 8,880 | 8,560 | 8,560 | 8,900 | 8,470 | 72,900 |
| January 28, 2026 | 8,770 | 8,740 | 8,740 | 8,800 | 8,540 | 72,700 |
| January 27, 2026 | 8,400 | 8,620 | 8,620 | 8,680 | 8,280 | 57,400 |
| January 26, 2026 | 8,240 | 8,220 | 8,220 | 8,330 | 8,130 | 37,200 |
| January 23, 2026 | 8,190 | 8,250 | 8,250 | 8,350 | 7,980 | 65,100 |
| January 22, 2026 | 8,140 | 8,340 | 8,340 | 8,360 | 8,120 | 60,800 |
| January 21, 2026 | 7,830 | 7,980 | 7,980 | 8,100 | 7,770 | 57,100 |
| January 20, 2026 | 8,170 | 7,980 | 7,980 | 8,200 | 7,950 | 76,300 |
| January 19, 2026 | 7,760 | 7,720 | 7,720 | 7,840 | 7,460 | 43,700 |
| January 16, 2026 | 7,360 | 7,610 | 7,610 | 7,650 | 7,270 | 60,700 |
| January 15, 2026 | 7,220 | 7,350 | 7,350 | 7,400 | 7,210 | 36,000 |
| January 14, 2026 | 7,280 | 7,250 | 7,250 | 7,430 | 7,160 | 75,600 |
| January 13, 2026 | 7,750 | 7,280 | 7,280 | 7,770 | 7,280 | 96,800 |
| January 09, 2026 | 7,820 | 7,600 | 7,600 | 7,820 | 7,510 | 103,800 |
| January 08, 2026 | 7,840 | 7,850 | 7,850 | 8,050 | 7,770 | 66,000 |
| January 07, 2026 | 7,710 | 7,890 | 7,890 | 8,070 | 7,620 | 76,300 |
| January 06, 2026 | 7,440 | 7,660 | 7,660 | 7,730 | 7,380 | 74,100 |
| January 05, 2026 | 7,270 | 7,390 | 7,390 | 7,470 | 7,270 | 72,600 |
| December 30, 2025 | 7,150 | 7,070 | 7,070 | 7,210 | 7,010 | 33,500 |
| December 29, 2025 | 7,240 | 7,150 | 7,150 | 7,270 | 7,090 | 26,000 |
| December 26, 2025 | 7,190 | 7,170 | 7,170 | 7,190 | 7,030 | 32,000 |
| December 25, 2025 | 6,950 | 7,150 | 7,150 | 7,220 | 6,900 | 78,100 |
| December 24, 2025 | 6,730 | 6,950 | 6,950 | 6,960 | 6,730 | 37,800 |
| December 23, 2025 | 6,840 | 6,730 | 6,730 | 6,850 | 6,700 | 23,300 |
| December 22, 2025 | 6,460 | 6,790 | 6,790 | 6,890 | 6,460 | 78,300 |
| December 19, 2025 | 6,240 | 6,370 | 6,370 | 6,390 | 6,190 | 63,000 |
| December 18, 2025 | 6,210 | 6,300 | 6,300 | 6,360 | 6,180 | 34,500 |
| December 17, 2025 | 6,520 | 6,310 | 6,310 | 6,540 | 6,280 | 37,000 |
| December 16, 2025 | 6,600 | 6,470 | 6,470 | 6,600 | 6,360 | 39,600 |
| December 15, 2025 | 6,610 | 6,600 | 6,600 | 6,640 | 6,490 | 41,800 |
| December 12, 2025 | 6,840 | 6,660 | 6,660 | 6,840 | 6,560 | 54,800 |
| December 11, 2025 | 6,950 | 6,740 | 6,740 | 6,950 | 6,730 | 36,500 |
| December 10, 2025 | 6,890 | 6,890 | 6,890 | 6,940 | 6,810 | 32,800 |
| December 09, 2025 | 6,770 | 6,800 | 6,800 | 6,840 | 6,700 | 21,400 |
| December 08, 2025 | 6,910 | 6,760 | 6,760 | 6,910 | 6,670 | 47,300 |
| December 05, 2025 | 6,550 | 6,810 | 6,810 | 6,820 | 6,540 | 52,100 |
| December 04, 2025 | 6,630 | 6,620 | 6,620 | 6,740 | 6,590 | 31,400 |
| December 03, 2025 | 6,720 | 6,730 | 6,730 | 6,870 | 6,690 | 32,600 |
| December 02, 2025 | 6,670 | 6,720 | 6,720 | 6,810 | 6,620 | 44,000 |
| December 01, 2025 | 6,710 | 6,670 | 6,670 | 6,780 | 6,640 | 52,900 |
| November 28, 2025 | 6,590 | 6,610 | 6,610 | 6,670 | 6,560 | 14,700 |
| November 27, 2025 | 6,450 | 6,560 | 6,560 | 6,570 | 6,450 | 35,800 |
| November 26, 2025 | 6,440 | 6,380 | 6,380 | 6,450 | 6,300 | 44,800 |
| November 25, 2025 | 6,350 | 6,340 | 6,340 | 6,590 | 6,270 | 51,500 |
| November 21, 2025 | 6,470 | 6,150 | 6,150 | 6,470 | 6,060 | 51,600 |