10,140.00
+255(+2.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,824 | 10,140 | 10,140 | 10,165 | 9,813 | 665,300 |
| February 19, 2026 | 9,670 | 9,885 | 9,885 | 9,885 | 9,605 | 492,400 |
| February 18, 2026 | 9,310 | 9,637 | 9,637 | 9,738 | 9,250 | 658,800 |
| February 17, 2026 | 9,580 | 9,377 | 9,377 | 9,730 | 9,374 | 532,100 |
| February 16, 2026 | 9,691 | 9,481 | 9,481 | 9,724 | 9,448 | 662,200 |
| February 13, 2026 | 9,430 | 9,461 | 9,461 | 9,832 | 9,403 | 1.49M |
| February 12, 2026 | 10,280 | 10,170 | 10,170 | 10,525 | 9,980 | 1.6M |
| February 10, 2026 | 9,729 | 9,872 | 9,872 | 9,950 | 9,600 | 1.29M |
| February 09, 2026 | 9,615 | 9,429 | 9,429 | 9,615 | 9,180 | 923,500 |
| February 06, 2026 | 8,762 | 9,015 | 9,015 | 9,055 | 8,726 | 935,200 |
| February 05, 2026 | 9,621 | 9,212 | 9,212 | 9,645 | 9,078 | 1.12M |
| February 04, 2026 | 9,408 | 9,586 | 9,586 | 9,685 | 9,331 | 878,700 |
| February 03, 2026 | 9,000 | 9,186 | 9,186 | 9,244 | 8,946 | 880,900 |
| February 02, 2026 | 8,503 | 8,624 | 8,624 | 8,977 | 8,501 | 1.71M |
| January 30, 2026 | 9,320 | 9,214 | 9,214 | 9,607 | 8,920 | 1.36M |
| January 29, 2026 | 9,365 | 9,564 | 9,564 | 9,564 | 9,150 | 835,700 |
| January 28, 2026 | 9,267 | 9,249 | 9,249 | 9,355 | 9,125 | 488,700 |
| January 27, 2026 | 9,057 | 9,315 | 9,315 | 9,315 | 9,001 | 471,700 |
| January 26, 2026 | 9,182 | 9,207 | 9,207 | 9,337 | 9,120 | 568,800 |
| January 23, 2026 | 9,057 | 9,126 | 9,126 | 9,222 | 9,039 | 537,700 |
| January 22, 2026 | 9,002 | 8,958 | 8,958 | 9,132 | 8,861 | 578,100 |
| January 21, 2026 | 8,700 | 9,085 | 9,085 | 9,190 | 8,668 | 677,500 |
| January 20, 2026 | 8,960 | 8,927 | 8,927 | 9,023 | 8,793 | 501,000 |
| January 19, 2026 | 8,782 | 8,950 | 8,950 | 9,026 | 8,711 | 753,400 |
| January 16, 2026 | 8,738 | 8,668 | 8,668 | 8,757 | 8,481 | 710,600 |
| January 15, 2026 | 8,876 | 8,783 | 8,783 | 8,985 | 8,707 | 813,500 |
| January 14, 2026 | 8,670 | 8,824 | 8,824 | 8,824 | 8,526 | 925,300 |
| January 13, 2026 | 8,628 | 8,676 | 8,676 | 8,745 | 8,458 | 930,400 |
| January 09, 2026 | 7,950 | 8,064 | 8,064 | 8,073 | 7,920 | 512,100 |
| January 08, 2026 | 8,140 | 7,950 | 7,950 | 8,230 | 7,950 | 786,800 |
| January 07, 2026 | 8,030 | 8,081 | 8,081 | 8,190 | 7,973 | 877,000 |
| January 06, 2026 | 7,775 | 8,021 | 8,021 | 8,021 | 7,682 | 800,000 |
| January 05, 2026 | 7,522 | 7,538 | 7,538 | 7,571 | 7,456 | 533,500 |
| December 30, 2025 | 7,350 | 7,432 | 7,432 | 7,496 | 7,248 | 679,300 |
| December 29, 2025 | 7,844 | 7,578 | 7,578 | 7,859 | 7,521 | 752,600 |
| December 26, 2025 | 7,437 | 7,404 | 7,404 | 7,475 | 7,367 | 360,900 |
| December 25, 2025 | 7,371 | 7,398 | 7,398 | 7,571 | 7,360 | 463,600 |
| December 24, 2025 | 7,178 | 7,360 | 7,360 | 7,404 | 7,121 | 837,700 |
| December 23, 2025 | 7,041 | 7,085 | 7,085 | 7,143 | 7,000 | 474,000 |
| December 22, 2025 | 6,978 | 7,034 | 7,034 | 7,094 | 6,857 | 640,400 |
| December 19, 2025 | 6,835 | 6,878 | 6,878 | 6,946 | 6,782 | 759,700 |
| December 18, 2025 | 6,938 | 6,897 | 6,897 | 7,024 | 6,870 | 667,300 |
| December 17, 2025 | 6,690 | 6,998 | 6,998 | 7,043 | 6,637 | 1.08M |
| December 16, 2025 | 6,645 | 6,537 | 6,537 | 6,663 | 6,475 | 279,400 |
| December 15, 2025 | 6,670 | 6,645 | 6,645 | 6,720 | 6,603 | 311,700 |
| December 12, 2025 | 6,554 | 6,736 | 6,736 | 6,754 | 6,520 | 633,500 |
| December 11, 2025 | 6,545 | 6,454 | 6,454 | 6,583 | 6,415 | 516,300 |
| December 10, 2025 | 6,370 | 6,500 | 6,500 | 6,598 | 6,362 | 754,500 |
| December 09, 2025 | 6,140 | 6,116 | 6,116 | 6,160 | 6,075 | 205,700 |
| December 08, 2025 | 6,155 | 6,150 | 6,150 | 6,279 | 6,083 | 238,100 |
| December 05, 2025 | 6,077 | 6,106 | 6,106 | 6,131 | 6,023 | 206,700 |
| December 04, 2025 | 6,042 | 6,080 | 6,080 | 6,131 | 6,015 | 199,700 |
| December 03, 2025 | 5,962 | 6,050 | 6,050 | 6,065 | 5,950 | 329,900 |
| December 02, 2025 | 6,011 | 5,979 | 5,979 | 6,124 | 5,977 | 272,200 |
| December 01, 2025 | 6,105 | 5,993 | 5,993 | 6,107 | 5,961 | 240,800 |
| November 28, 2025 | 6,060 | 6,081 | 6,081 | 6,108 | 6,033 | 244,300 |
| November 27, 2025 | 6,055 | 6,058 | 6,058 | 6,093 | 6,011 | 256,100 |
| November 26, 2025 | 5,999 | 5,963 | 5,963 | 6,027 | 5,940 | 409,700 |
| November 25, 2025 | 5,936 | 5,930 | 5,930 | 5,970 | 5,867 | 328,000 |
| November 21, 2025 | 5,870 | 5,872 | 5,872 | 5,884 | 5,790 | 492,400 |