10,010.00
+85(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,861 | 10,010 | 10,010 | 10,010 | 9,732 | 4.29M |
| February 19, 2026 | 9,850 | 9,925 | 9,925 | 9,969 | 9,750 | 5.49M |
| February 18, 2026 | 9,210 | 9,678 | 9,678 | 9,880 | 9,200 | 5.9M |
| February 17, 2026 | 9,727 | 9,320 | 9,320 | 9,888 | 9,290 | 5.16M |
| February 16, 2026 | 10,340 | 9,667 | 9,667 | 10,340 | 9,657 | 5.21M |
| February 13, 2026 | 10,260 | 9,886 | 9,886 | 10,490 | 9,876 | 7.83M |
| February 12, 2026 | 10,480 | 10,795 | 10,795 | 11,020 | 10,280 | 7.69M |
| February 10, 2026 | 9,758 | 10,230 | 10,230 | 10,320 | 9,594 | 9.12M |
| February 09, 2026 | 9,002 | 9,458 | 9,458 | 9,648 | 8,800 | 12.24M |
| February 06, 2026 | 8,375 | 8,755 | 8,755 | 8,755 | 8,185 | 8.63M |
| February 05, 2026 | 9,200 | 8,825 | 8,825 | 9,443 | 8,576 | 10.43M |
| February 04, 2026 | 8,984 | 9,300 | 9,300 | 9,519 | 8,916 | 10.51M |
| February 03, 2026 | 8,524 | 8,749 | 8,749 | 8,755 | 8,457 | 9.11M |
| February 02, 2026 | 8,460 | 8,291 | 8,291 | 8,850 | 8,214 | 15.56M |
| January 30, 2026 | 9,555 | 9,360 | 9,360 | 10,340 | 9,002 | 22.89M |
| January 29, 2026 | 9,300 | 9,855 | 9,855 | 9,909 | 9,120 | 12.25M |
| January 28, 2026 | 8,775 | 9,004 | 9,004 | 9,040 | 8,688 | 6.96M |
| January 27, 2026 | 8,499 | 8,788 | 8,788 | 8,965 | 8,441 | 8.7M |
| January 26, 2026 | 8,638 | 8,509 | 8,509 | 8,733 | 8,485 | 6.6M |
| January 23, 2026 | 8,322 | 8,488 | 8,488 | 8,590 | 8,300 | 5.83M |
| January 22, 2026 | 8,209 | 8,180 | 8,180 | 8,209 | 7,924 | 6.29M |
| January 21, 2026 | 7,932 | 8,380 | 8,380 | 8,493 | 7,884 | 6.55M |
| January 20, 2026 | 7,868 | 8,082 | 8,082 | 8,088 | 7,762 | 4.4M |
| January 19, 2026 | 7,702 | 7,868 | 7,868 | 7,884 | 7,589 | 3.73M |
| January 16, 2026 | 7,750 | 7,770 | 7,770 | 7,789 | 7,603 | 3.66M |
| January 15, 2026 | 7,870 | 7,850 | 7,850 | 8,043 | 7,781 | 5.41M |
| January 14, 2026 | 7,605 | 7,846 | 7,846 | 7,846 | 7,537 | 4.14M |
| January 13, 2026 | 7,667 | 7,510 | 7,510 | 7,698 | 7,391 | 4.42M |
| January 09, 2026 | 7,189 | 7,171 | 7,171 | 7,230 | 7,047 | 3M |
| January 08, 2026 | 7,174 | 7,039 | 7,039 | 7,287 | 7,018 | 3.16M |
| January 07, 2026 | 7,198 | 7,174 | 7,174 | 7,348 | 7,123 | 5.34M |
| January 06, 2026 | 6,950 | 7,059 | 7,059 | 7,163 | 6,947 | 5.13M |
| January 05, 2026 | 6,620 | 6,638 | 6,638 | 6,673 | 6,552 | 3.53M |
| December 30, 2025 | 6,375 | 6,357 | 6,357 | 6,451 | 6,294 | 4.83M |
| December 29, 2025 | 6,621 | 6,675 | 6,675 | 6,761 | 6,515 | 6.14M |
| December 26, 2025 | 6,387 | 6,421 | 6,421 | 6,455 | 6,322 | 2.74M |
| December 25, 2025 | 6,488 | 6,331 | 6,331 | 6,673 | 6,292 | 5.96M |
| December 24, 2025 | 6,149 | 6,488 | 6,488 | 6,500 | 6,122 | 6.62M |
| December 23, 2025 | 6,030 | 6,049 | 6,049 | 6,120 | 6,005 | 1.73M |
| December 22, 2025 | 5,952 | 6,090 | 6,090 | 6,102 | 5,897 | 2.94M |
| December 19, 2025 | 5,799 | 5,792 | 5,792 | 5,892 | 5,741 | 2.2M |
| December 18, 2025 | 5,800 | 5,799 | 5,799 | 5,896 | 5,747 | 2.13M |
| December 17, 2025 | 5,730 | 5,882 | 5,882 | 5,950 | 5,706 | 3.98M |
| December 16, 2025 | 5,680 | 5,614 | 5,614 | 5,700 | 5,561 | 2.35M |
| December 15, 2025 | 5,752 | 5,706 | 5,706 | 5,842 | 5,664 | 3.26M |
| December 12, 2025 | 5,623 | 5,952 | 5,952 | 5,952 | 5,620 | 5.29M |
| December 11, 2025 | 5,433 | 5,454 | 5,454 | 5,517 | 5,390 | 2.21M |
| December 10, 2025 | 5,480 | 5,388 | 5,388 | 5,498 | 5,361 | 1.8M |
| December 09, 2025 | 5,488 | 5,351 | 5,351 | 5,494 | 5,332 | 1.58M |
| December 08, 2025 | 5,501 | 5,469 | 5,469 | 5,523 | 5,392 | 1.41M |
| December 05, 2025 | 5,225 | 5,499 | 5,499 | 5,499 | 5,200 | 2.53M |
| December 04, 2025 | 5,317 | 5,325 | 5,325 | 5,412 | 5,263 | 2.75M |
| December 03, 2025 | 5,078 | 5,119 | 5,119 | 5,129 | 5,030 | 1.56M |
| December 02, 2025 | 5,110 | 5,086 | 5,086 | 5,230 | 5,071 | 1.47M |
| December 01, 2025 | 5,143 | 5,127 | 5,127 | 5,182 | 5,077 | 2M |
| November 28, 2025 | 5,020 | 5,132 | 5,132 | 5,139 | 4,993 | 1.74M |
| November 27, 2025 | 5,025 | 5,025 | 5,025 | 5,096 | 4,982 | 2.02M |
| November 26, 2025 | 4,848 | 4,885 | 4,885 | 4,895 | 4,794 | 1.5M |
| November 25, 2025 | 4,835 | 4,820 | 4,820 | 4,870 | 4,793 | 2.04M |
| November 21, 2025 | 4,805 | 4,721 | 4,721 | 4,828 | 4,692 | 2.73M |