10,020.00
+116(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,898 | 10,020 | 10,020 | 10,345 | 9,782 | 1.83M |
| February 19, 2026 | 9,640 | 9,904 | 9,904 | 10,025 | 9,419 | 2.62M |
| February 18, 2026 | 9,050 | 9,070 | 9,070 | 9,214 | 9,038 | 913,300 |
| February 17, 2026 | 9,345 | 8,852 | 8,852 | 9,345 | 8,852 | 1.07M |
| February 16, 2026 | 9,488 | 9,356 | 9,356 | 9,620 | 9,266 | 677,600 |
| February 13, 2026 | 9,544 | 9,338 | 9,338 | 9,694 | 9,197 | 1.29M |
| February 12, 2026 | 9,682 | 9,694 | 9,694 | 9,948 | 9,534 | 1.54M |
| February 10, 2026 | 9,156 | 9,744 | 9,744 | 9,874 | 9,053 | 2.92M |
| February 09, 2026 | 9,300 | 9,456 | 9,456 | 9,526 | 9,180 | 2.4M |
| February 06, 2026 | 8,600 | 8,879 | 8,879 | 8,920 | 8,528 | 1.04M |
| February 05, 2026 | 8,990 | 8,732 | 8,732 | 8,993 | 8,592 | 895,800 |
| February 04, 2026 | 8,864 | 8,992 | 8,992 | 8,992 | 8,662 | 1.02M |
| February 03, 2026 | 8,560 | 8,822 | 8,822 | 8,822 | 8,436 | 1M |
| February 02, 2026 | 8,653 | 8,496 | 8,496 | 8,799 | 8,420 | 835,900 |
| January 30, 2026 | 8,667 | 8,535 | 8,535 | 8,744 | 8,405 | 803,100 |
| January 29, 2026 | 8,640 | 8,764 | 8,764 | 8,777 | 8,528 | 1.14M |
| January 28, 2026 | 8,591 | 8,525 | 8,525 | 8,623 | 8,415 | 744,500 |
| January 27, 2026 | 8,815 | 8,601 | 8,601 | 8,900 | 8,530 | 1.17M |
| January 26, 2026 | 8,970 | 8,912 | 8,912 | 9,039 | 8,752 | 956,400 |
| January 23, 2026 | 9,290 | 9,005 | 9,005 | 9,389 | 8,981 | 1.07M |
| January 22, 2026 | 9,670 | 9,310 | 9,310 | 9,732 | 9,310 | 1.13M |
| January 21, 2026 | 9,279 | 9,547 | 9,547 | 9,607 | 9,170 | 1.22M |
| January 20, 2026 | 9,900 | 9,579 | 9,579 | 10,005 | 9,515 | 1.04M |
| January 19, 2026 | 9,494 | 9,856 | 9,856 | 9,878 | 9,329 | 1.05M |
| January 16, 2026 | 9,628 | 9,494 | 9,494 | 9,693 | 9,390 | 980,400 |
| January 15, 2026 | 9,252 | 9,660 | 9,660 | 9,660 | 9,211 | 1.27M |
| January 14, 2026 | 8,959 | 9,364 | 9,364 | 9,364 | 8,947 | 1.68M |
| January 13, 2026 | 8,929 | 8,898 | 8,898 | 9,023 | 8,801 | 1.35M |
| January 09, 2026 | 8,550 | 8,629 | 8,629 | 8,629 | 8,431 | 864,100 |
| January 08, 2026 | 8,365 | 8,553 | 8,553 | 8,670 | 8,365 | 1.14M |
| January 07, 2026 | 8,304 | 8,365 | 8,365 | 8,578 | 8,175 | 1.56M |
| January 06, 2026 | 8,200 | 8,397 | 8,397 | 8,409 | 8,130 | 1.54M |
| January 05, 2026 | 7,979 | 8,032 | 8,032 | 8,120 | 7,902 | 1.11M |
| December 30, 2025 | 7,728 | 7,679 | 7,679 | 7,786 | 7,580 | 712,300 |
| December 29, 2025 | 7,798 | 7,865 | 7,865 | 7,932 | 7,764 | 613,900 |
| December 26, 2025 | 7,914 | 7,728 | 7,728 | 7,937 | 7,690 | 573,500 |
| December 25, 2025 | 7,898 | 7,816 | 7,816 | 7,900 | 7,717 | 468,400 |
| December 24, 2025 | 7,966 | 7,837 | 7,837 | 7,979 | 7,786 | 739,200 |
| December 23, 2025 | 7,935 | 7,962 | 7,962 | 7,999 | 7,856 | 732,200 |
| December 22, 2025 | 7,878 | 7,932 | 7,932 | 8,019 | 7,817 | 1.37M |
| December 19, 2025 | 7,245 | 7,578 | 7,578 | 7,669 | 7,245 | 1.92M |
| December 18, 2025 | 7,401 | 7,395 | 7,395 | 7,531 | 7,320 | 2.1M |
| December 17, 2025 | 7,914 | 7,934 | 7,934 | 7,962 | 7,671 | 1.35M |
| December 16, 2025 | 8,260 | 7,990 | 7,990 | 8,308 | 7,970 | 1.2M |
| December 15, 2025 | 8,551 | 8,234 | 8,234 | 8,574 | 8,223 | 1.98M |
| December 12, 2025 | 8,902 | 8,940 | 8,940 | 9,010 | 8,811 | 887,900 |
| December 11, 2025 | 9,044 | 8,847 | 8,847 | 9,179 | 8,782 | 762,700 |
| December 10, 2025 | 9,335 | 9,130 | 9,130 | 9,509 | 9,025 | 770,700 |
| December 09, 2025 | 9,505 | 9,377 | 9,377 | 9,600 | 9,332 | 666,600 |
| December 08, 2025 | 9,297 | 9,542 | 9,542 | 9,545 | 9,234 | 856,200 |
| December 05, 2025 | 8,780 | 9,110 | 9,110 | 9,188 | 8,772 | 746,000 |
| December 04, 2025 | 8,644 | 8,812 | 8,812 | 8,838 | 8,597 | 575,600 |
| December 03, 2025 | 8,554 | 8,592 | 8,592 | 8,820 | 8,467 | 784,300 |
| December 02, 2025 | 8,895 | 8,554 | 8,554 | 8,900 | 8,554 | 929,700 |
| December 01, 2025 | 9,248 | 8,910 | 8,910 | 9,297 | 8,870 | 696,700 |
| November 28, 2025 | 9,099 | 9,235 | 9,235 | 9,358 | 9,098 | 699,300 |
| November 27, 2025 | 8,920 | 8,973 | 8,973 | 8,999 | 8,855 | 611,900 |
| November 26, 2025 | 8,706 | 8,883 | 8,883 | 8,973 | 8,687 | 768,900 |
| November 25, 2025 | 9,000 | 8,700 | 8,700 | 9,030 | 8,602 | 1.12M |
| November 21, 2025 | 9,420 | 8,947 | 8,947 | 9,476 | 8,786 | 1.52M |