2,899.00
+267(+10.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,598 | 2,899 | 2,899 | 2,979 | 2,514 | 1.13M |
| February 19, 2026 | 2,335 | 2,632 | 2,632 | 2,650 | 2,307 | 691,900 |
| February 18, 2026 | 2,233 | 2,294 | 2,294 | 2,314 | 2,233 | 175,200 |
| February 17, 2026 | 2,300 | 2,240 | 2,240 | 2,376 | 2,237 | 282,600 |
| February 16, 2026 | 2,280 | 2,280 | 2,280 | 2,350 | 2,190 | 469,100 |
| February 13, 2026 | 2,275 | 2,212 | 2,212 | 2,290 | 2,133 | 586,300 |
| February 12, 2026 | 2,163 | 2,325 | 2,325 | 2,385 | 2,163 | 1.41M |
| February 10, 2026 | 1,766 | 2,113 | 2,113 | 2,125 | 1,760 | 1.68M |
| February 09, 2026 | 1,725 | 1,726 | 1,726 | 1,733 | 1,702 | 221,300 |
| February 06, 2026 | 1,660 | 1,683 | 1,683 | 1,691 | 1,622 | 132,100 |
| February 05, 2026 | 1,693 | 1,660 | 1,660 | 1,695 | 1,654 | 109,700 |
| February 04, 2026 | 1,644 | 1,684 | 1,684 | 1,684 | 1,630 | 117,300 |
| February 03, 2026 | 1,623 | 1,631 | 1,631 | 1,631 | 1,595 | 62,500 |
| February 02, 2026 | 1,655 | 1,596 | 1,596 | 1,668 | 1,594 | 96,400 |
| January 30, 2026 | 1,607 | 1,620 | 1,620 | 1,621 | 1,575 | 87,400 |
| January 29, 2026 | 1,583 | 1,607 | 1,607 | 1,630 | 1,571 | 90,200 |
| January 28, 2026 | 1,619 | 1,580 | 1,580 | 1,619 | 1,580 | 46,800 |
| January 27, 2026 | 1,610 | 1,615 | 1,615 | 1,622 | 1,580 | 48,500 |
| January 26, 2026 | 1,647 | 1,616 | 1,616 | 1,669 | 1,610 | 78,400 |
| January 23, 2026 | 1,645 | 1,647 | 1,647 | 1,675 | 1,630 | 68,400 |
| January 22, 2026 | 1,622 | 1,638 | 1,638 | 1,653 | 1,602 | 73,400 |
| January 21, 2026 | 1,593 | 1,613 | 1,613 | 1,646 | 1,583 | 99,800 |
| January 20, 2026 | 1,721 | 1,644 | 1,644 | 1,728 | 1,641 | 171,500 |
| January 19, 2026 | 1,688 | 1,720 | 1,720 | 1,749 | 1,670 | 217,000 |
| January 16, 2026 | 1,685 | 1,687 | 1,687 | 1,697 | 1,646 | 100,500 |
| January 15, 2026 | 1,630 | 1,687 | 1,687 | 1,688 | 1,623 | 115,200 |
| January 14, 2026 | 1,632 | 1,640 | 1,640 | 1,656 | 1,622 | 118,100 |
| January 13, 2026 | 1,658 | 1,636 | 1,636 | 1,658 | 1,606 | 133,800 |
| January 09, 2026 | 1,600 | 1,602 | 1,602 | 1,606 | 1,570 | 142,600 |
| January 08, 2026 | 1,540 | 1,589 | 1,589 | 1,603 | 1,540 | 223,100 |
| January 07, 2026 | 1,517 | 1,535 | 1,535 | 1,562 | 1,510 | 101,100 |
| January 06, 2026 | 1,544 | 1,517 | 1,517 | 1,558 | 1,515 | 106,300 |
| January 05, 2026 | 1,501 | 1,535 | 1,535 | 1,540 | 1,501 | 150,100 |
| December 30, 2025 | 1,505 | 1,464 | 1,464 | 1,505 | 1,461 | 81,000 |
| December 29, 2025 | 1,458 | 1,505 | 1,505 | 1,510 | 1,450 | 104,000 |
| December 26, 2025 | 1,484 | 1,452 | 1,452 | 1,489 | 1,450 | 87,200 |
| December 25, 2025 | 1,470 | 1,482 | 1,482 | 1,485 | 1,466 | 41,600 |
| December 24, 2025 | 1,461 | 1,465 | 1,465 | 1,491 | 1,456 | 60,700 |
| December 23, 2025 | 1,452 | 1,461 | 1,461 | 1,478 | 1,450 | 63,000 |
| December 22, 2025 | 1,467 | 1,449 | 1,449 | 1,469 | 1,440 | 56,700 |
| December 19, 2025 | 1,425 | 1,455 | 1,455 | 1,462 | 1,424 | 55,200 |
| December 18, 2025 | 1,415 | 1,425 | 1,425 | 1,433 | 1,407 | 51,500 |
| December 17, 2025 | 1,470 | 1,428 | 1,428 | 1,470 | 1,424 | 147,500 |
| December 16, 2025 | 1,498 | 1,473 | 1,473 | 1,502 | 1,466 | 121,300 |
| December 15, 2025 | 1,490 | 1,508 | 1,508 | 1,508 | 1,478 | 61,100 |
| December 12, 2025 | 1,496 | 1,505 | 1,505 | 1,507 | 1,490 | 40,200 |
| December 11, 2025 | 1,541 | 1,485 | 1,485 | 1,541 | 1,476 | 142,600 |
| December 10, 2025 | 1,572 | 1,534 | 1,534 | 1,575 | 1,520 | 97,300 |
| December 09, 2025 | 1,597 | 1,569 | 1,569 | 1,607 | 1,561 | 108,800 |
| December 08, 2025 | 1,581 | 1,597 | 1,597 | 1,608 | 1,574 | 157,900 |
| December 05, 2025 | 1,541 | 1,551 | 1,551 | 1,567 | 1,537 | 116,700 |
| December 04, 2025 | 1,490 | 1,543 | 1,543 | 1,547 | 1,483 | 100,200 |
| December 03, 2025 | 1,481 | 1,490 | 1,490 | 1,496 | 1,476 | 29,000 |
| December 02, 2025 | 1,510 | 1,477 | 1,477 | 1,510 | 1,473 | 61,300 |
| December 01, 2025 | 1,547 | 1,500 | 1,500 | 1,547 | 1,496 | 91,300 |
| November 28, 2025 | 1,523 | 1,547 | 1,547 | 1,550 | 1,518 | 81,500 |
| November 27, 2025 | 1,510 | 1,516 | 1,516 | 1,523 | 1,506 | 36,800 |
| November 26, 2025 | 1,485 | 1,502 | 1,502 | 1,506 | 1,478 | 39,500 |
| November 25, 2025 | 1,509 | 1,470 | 1,470 | 1,518 | 1,460 | 88,100 |
| November 21, 2025 | 1,514 | 1,509 | 1,509 | 1,528 | 1,495 | 77,300 |