8,689.00
+335(+4.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,358 | 8,689 | 8,689 | 8,692 | 8,358 | 383,600 |
| February 19, 2026 | 8,273 | 8,354 | 8,354 | 8,397 | 8,250 | 344,500 |
| February 18, 2026 | 8,195 | 8,150 | 8,150 | 8,259 | 8,124 | 200,500 |
| February 17, 2026 | 8,034 | 8,105 | 8,105 | 8,220 | 7,909 | 256,400 |
| February 16, 2026 | 7,983 | 7,904 | 7,904 | 8,098 | 7,849 | 223,000 |
| February 13, 2026 | 8,229 | 7,981 | 7,981 | 8,283 | 7,967 | 287,700 |
| February 12, 2026 | 8,200 | 8,312 | 8,312 | 8,380 | 8,200 | 360,100 |
| February 10, 2026 | 8,231 | 8,160 | 8,160 | 8,254 | 7,944 | 611,600 |
| February 09, 2026 | 8,485 | 8,465 | 8,465 | 8,507 | 8,348 | 214,200 |
| February 06, 2026 | 8,214 | 8,278 | 8,278 | 8,312 | 8,160 | 163,900 |
| February 05, 2026 | 8,222 | 8,214 | 8,214 | 8,290 | 8,095 | 200,800 |
| February 04, 2026 | 8,231 | 8,159 | 8,159 | 8,231 | 8,003 | 195,800 |
| February 03, 2026 | 7,734 | 7,936 | 7,936 | 7,982 | 7,703 | 265,000 |
| February 02, 2026 | 7,791 | 7,650 | 7,650 | 7,897 | 7,650 | 279,700 |
| January 30, 2026 | 7,793 | 7,748 | 7,748 | 7,847 | 7,731 | 232,800 |
| January 29, 2026 | 7,822 | 7,761 | 7,761 | 7,896 | 7,713 | 328,900 |
| January 28, 2026 | 7,863 | 7,820 | 7,820 | 7,971 | 7,820 | 212,000 |
| January 27, 2026 | 7,870 | 7,961 | 7,961 | 7,965 | 7,808 | 167,200 |
| January 26, 2026 | 8,010 | 7,869 | 7,869 | 8,071 | 7,869 | 325,200 |
| January 23, 2026 | 8,129 | 8,130 | 8,130 | 8,174 | 8,097 | 425,100 |
| January 22, 2026 | 7,918 | 8,000 | 8,000 | 8,007 | 7,881 | 480,900 |
| January 21, 2026 | 7,711 | 7,767 | 7,767 | 7,820 | 7,701 | 275,600 |
| January 20, 2026 | 7,762 | 7,811 | 7,811 | 7,830 | 7,757 | 228,200 |
| January 19, 2026 | 7,745 | 7,768 | 7,768 | 7,848 | 7,705 | 209,200 |
| January 16, 2026 | 7,503 | 7,732 | 7,732 | 7,732 | 7,495 | 267,900 |
| January 15, 2026 | 7,412 | 7,469 | 7,469 | 7,547 | 7,404 | 227,000 |
| January 14, 2026 | 7,481 | 7,393 | 7,393 | 7,510 | 7,322 | 222,200 |
| January 13, 2026 | 7,434 | 7,384 | 7,384 | 7,434 | 7,329 | 269,200 |
| January 09, 2026 | 7,279 | 7,218 | 7,218 | 7,326 | 7,170 | 292,500 |
| January 08, 2026 | 7,224 | 7,182 | 7,182 | 7,250 | 7,139 | 221,700 |
| January 07, 2026 | 7,072 | 7,174 | 7,174 | 7,247 | 7,042 | 207,500 |
| January 06, 2026 | 7,017 | 7,164 | 7,164 | 7,200 | 7,000 | 318,200 |
| January 05, 2026 | 6,850 | 6,919 | 6,919 | 6,919 | 6,840 | 122,200 |
| December 30, 2025 | 6,851 | 6,776 | 6,776 | 6,851 | 6,776 | 102,300 |
| December 29, 2025 | 6,896 | 6,830 | 6,830 | 6,917 | 6,778 | 116,200 |
| December 26, 2025 | 7,001 | 6,900 | 6,900 | 7,021 | 6,815 | 255,500 |
| December 25, 2025 | 6,945 | 7,001 | 7,001 | 7,038 | 6,930 | 242,100 |
| December 24, 2025 | 6,816 | 6,887 | 6,887 | 6,950 | 6,814 | 238,300 |
| December 23, 2025 | 6,750 | 6,775 | 6,775 | 6,859 | 6,723 | 201,300 |
| December 22, 2025 | 6,656 | 6,658 | 6,658 | 6,687 | 6,601 | 170,700 |
| December 19, 2025 | 6,669 | 6,582 | 6,582 | 6,705 | 6,560 | 172,100 |
| December 18, 2025 | 6,670 | 6,622 | 6,622 | 6,785 | 6,622 | 198,600 |
| December 17, 2025 | 6,468 | 6,590 | 6,590 | 6,615 | 6,468 | 230,000 |
| December 16, 2025 | 6,685 | 6,425 | 6,425 | 6,725 | 6,425 | 203,600 |
| December 15, 2025 | 6,600 | 6,685 | 6,685 | 6,704 | 6,534 | 159,900 |
| December 12, 2025 | 6,514 | 6,631 | 6,631 | 6,636 | 6,490 | 204,700 |
| December 11, 2025 | 6,580 | 6,414 | 6,414 | 6,618 | 6,386 | 118,800 |
| December 10, 2025 | 6,504 | 6,502 | 6,502 | 6,529 | 6,405 | 258,800 |
| December 09, 2025 | 6,441 | 6,404 | 6,404 | 6,500 | 6,372 | 190,300 |
| December 08, 2025 | 6,269 | 6,440 | 6,440 | 6,453 | 6,247 | 131,200 |
| December 05, 2025 | 6,275 | 6,213 | 6,213 | 6,336 | 6,213 | 113,800 |
| December 04, 2025 | 6,280 | 6,332 | 6,332 | 6,362 | 6,270 | 157,200 |
| December 03, 2025 | 6,250 | 6,280 | 6,280 | 6,350 | 6,218 | 217,200 |
| December 02, 2025 | 6,101 | 6,277 | 6,277 | 6,277 | 6,094 | 197,300 |
| December 01, 2025 | 6,205 | 6,100 | 6,100 | 6,224 | 6,086 | 107,200 |
| November 28, 2025 | 6,265 | 6,216 | 6,216 | 6,289 | 6,191 | 136,100 |
| November 27, 2025 | 6,227 | 6,254 | 6,254 | 6,265 | 6,216 | 107,100 |
| November 26, 2025 | 6,130 | 6,194 | 6,194 | 6,215 | 6,095 | 134,600 |
| November 25, 2025 | 6,137 | 6,107 | 6,107 | 6,232 | 6,091 | 156,300 |
| November 21, 2025 | 5,933 | 6,038 | 6,038 | 6,043 | 5,915 | 113,000 |