9,748.00
+428(+4.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,259 | 9,748 | 9,748 | 9,903 | 9,232 | 15.08M |
| February 19, 2026 | 9,020 | 9,320 | 9,320 | 9,484 | 8,992 | 11.92M |
| February 18, 2026 | 8,512 | 8,826 | 8,826 | 8,965 | 8,453 | 5.5M |
| February 17, 2026 | 8,644 | 8,651 | 8,651 | 8,815 | 8,487 | 5.26M |
| February 16, 2026 | 8,820 | 8,653 | 8,653 | 8,874 | 8,632 | 4.1M |
| February 13, 2026 | 8,690 | 8,593 | 8,593 | 8,899 | 8,540 | 8.13M |
| February 12, 2026 | 8,546 | 8,770 | 8,770 | 9,004 | 8,475 | 12.58M |
| February 10, 2026 | 8,733 | 8,728 | 8,728 | 8,882 | 8,571 | 8.86M |
| February 09, 2026 | 8,400 | 8,367 | 8,367 | 8,578 | 8,136 | 14.3M |
| February 06, 2026 | 7,277 | 7,540 | 7,540 | 7,580 | 7,190 | 8.98M |
| February 05, 2026 | 7,720 | 7,407 | 7,407 | 7,800 | 7,234 | 10.39M |
| February 04, 2026 | 7,930 | 7,833 | 7,833 | 8,239 | 7,732 | 19.8M |
| February 03, 2026 | 6,915 | 7,655 | 7,655 | 7,804 | 6,852 | 20.97M |
| February 02, 2026 | 6,740 | 6,804 | 6,804 | 7,050 | 6,716 | 7.52M |
| January 30, 2026 | 6,772 | 6,724 | 6,724 | 6,914 | 6,686 | 4.81M |
| January 29, 2026 | 7,042 | 6,860 | 6,860 | 7,115 | 6,809 | 5.12M |
| January 28, 2026 | 6,965 | 7,010 | 7,010 | 7,188 | 6,901 | 8.74M |
| January 27, 2026 | 6,523 | 6,679 | 6,679 | 6,718 | 6,486 | 3.67M |
| January 26, 2026 | 6,625 | 6,547 | 6,547 | 6,734 | 6,540 | 4.36M |
| January 23, 2026 | 6,845 | 6,725 | 6,725 | 6,897 | 6,715 | 4.41M |
| January 22, 2026 | 6,890 | 6,709 | 6,709 | 6,967 | 6,669 | 4.74M |
| January 21, 2026 | 6,409 | 6,690 | 6,690 | 6,735 | 6,403 | 5.27M |
| January 20, 2026 | 6,800 | 6,597 | 6,597 | 6,810 | 6,526 | 4.59M |
| January 19, 2026 | 6,636 | 6,750 | 6,750 | 6,777 | 6,601 | 4.1M |
| January 16, 2026 | 6,720 | 6,828 | 6,828 | 6,908 | 6,693 | 5.33M |
| January 15, 2026 | 6,550 | 6,716 | 6,716 | 6,784 | 6,548 | 6.41M |
| January 14, 2026 | 6,565 | 6,479 | 6,479 | 6,579 | 6,375 | 4.85M |
| January 13, 2026 | 6,582 | 6,479 | 6,479 | 6,624 | 6,428 | 7.54M |
| January 09, 2026 | 6,345 | 6,304 | 6,304 | 6,350 | 6,115 | 10.27M |
| January 08, 2026 | 6,601 | 6,356 | 6,356 | 6,632 | 6,340 | 7.85M |
| January 07, 2026 | 6,542 | 6,647 | 6,647 | 6,836 | 6,535 | 9.01M |
| January 06, 2026 | 6,643 | 6,527 | 6,527 | 6,651 | 6,394 | 9.78M |
| January 05, 2026 | 6,525 | 6,710 | 6,710 | 6,785 | 6,452 | 6.98M |
| December 30, 2025 | 6,324 | 6,325 | 6,325 | 6,433 | 6,225 | 3.86M |
| December 29, 2025 | 6,326 | 6,336 | 6,336 | 6,499 | 6,300 | 5.13M |
| December 26, 2025 | 6,574 | 6,255 | 6,255 | 6,574 | 6,218 | 6.03M |
| December 25, 2025 | 6,510 | 6,540 | 6,540 | 6,563 | 6,437 | 2.56M |
| December 24, 2025 | 6,551 | 6,502 | 6,502 | 6,581 | 6,482 | 4.29M |
| December 23, 2025 | 6,661 | 6,608 | 6,608 | 6,671 | 6,543 | 4.48M |
| December 22, 2025 | 6,545 | 6,761 | 6,761 | 6,764 | 6,509 | 6.91M |
| December 19, 2025 | 6,188 | 6,303 | 6,303 | 6,374 | 6,172 | 6.1M |
| December 18, 2025 | 6,100 | 6,080 | 6,080 | 6,234 | 6,033 | 4.53M |
| December 17, 2025 | 6,311 | 6,321 | 6,321 | 6,424 | 6,132 | 6.77M |
| December 16, 2025 | 6,350 | 6,242 | 6,242 | 6,455 | 6,170 | 8.5M |
| December 15, 2025 | 6,500 | 6,632 | 6,632 | 6,654 | 6,480 | 5.4M |
| December 12, 2025 | 6,672 | 6,659 | 6,659 | 6,761 | 6,624 | 6.16M |
| December 11, 2025 | 6,969 | 6,671 | 6,671 | 6,989 | 6,652 | 7.13M |
| December 10, 2025 | 7,151 | 6,936 | 6,936 | 7,215 | 6,815 | 11.05M |
| December 09, 2025 | 7,013 | 7,109 | 7,109 | 7,189 | 6,946 | 8.16M |
| December 08, 2025 | 6,700 | 6,941 | 6,941 | 6,951 | 6,690 | 6.76M |
| December 05, 2025 | 6,572 | 6,675 | 6,675 | 6,713 | 6,462 | 7.88M |
| December 04, 2025 | 6,739 | 6,720 | 6,720 | 6,757 | 6,592 | 8.21M |
| December 03, 2025 | 6,634 | 6,839 | 6,839 | 7,008 | 6,590 | 13.91M |
| December 02, 2025 | 6,400 | 6,565 | 6,565 | 6,686 | 6,396 | 11.58M |
| December 01, 2025 | 6,183 | 6,330 | 6,330 | 6,390 | 6,038 | 9.02M |
| November 28, 2025 | 6,189 | 6,141 | 6,141 | 6,262 | 6,091 | 4.49M |
| November 27, 2025 | 6,151 | 6,089 | 6,089 | 6,214 | 6,074 | 3.67M |
| November 26, 2025 | 5,951 | 6,051 | 6,051 | 6,195 | 5,919 | 5.38M |
| November 25, 2025 | 5,898 | 6,062 | 6,062 | 6,184 | 5,871 | 9.11M |
| November 21, 2025 | 5,888 | 5,698 | 5,698 | 5,970 | 5,668 | 15.07M |