14,710.00
-480(-3.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15,320 | 14,710 | 14,710 | 15,415 | 14,525 | 1.95M |
| February 19, 2026 | 15,315 | 15,190 | 15,190 | 15,460 | 14,990 | 2.44M |
| February 18, 2026 | 14,400 | 15,310 | 15,310 | 16,020 | 14,220 | 5.22M |
| February 17, 2026 | 14,460 | 14,365 | 14,365 | 14,660 | 13,900 | 2.32M |
| February 16, 2026 | 14,355 | 14,425 | 14,425 | 14,525 | 13,530 | 3.21M |
| February 13, 2026 | 16,275 | 14,355 | 14,355 | 16,480 | 14,145 | 7.42M |
| February 12, 2026 | 16,110 | 16,130 | 16,130 | 16,615 | 15,880 | 3.32M |
| February 10, 2026 | 15,500 | 15,580 | 15,580 | 15,760 | 15,120 | 1.95M |
| February 09, 2026 | 15,600 | 15,260 | 15,260 | 15,650 | 15,210 | 2.09M |
| February 06, 2026 | 14,660 | 15,260 | 15,260 | 15,265 | 14,570 | 2.08M |
| February 05, 2026 | 15,300 | 14,810 | 14,810 | 15,415 | 14,690 | 2.19M |
| February 04, 2026 | 14,945 | 15,315 | 15,315 | 15,490 | 14,810 | 2.48M |
| February 03, 2026 | 15,270 | 14,800 | 14,800 | 15,320 | 14,500 | 2.86M |
| February 02, 2026 | 15,650 | 14,670 | 14,670 | 16,230 | 14,555 | 5.92M |
| January 30, 2026 | 14,930 | 15,000 | 15,000 | 15,370 | 14,575 | 2.41M |
| January 29, 2026 | 14,850 | 15,090 | 15,090 | 15,185 | 14,435 | 3.31M |
| January 28, 2026 | 14,650 | 15,075 | 15,075 | 15,240 | 14,520 | 3.66M |
| January 27, 2026 | 13,870 | 14,190 | 14,190 | 14,480 | 13,775 | 2.52M |
| January 26, 2026 | 13,900 | 13,970 | 13,970 | 14,180 | 13,660 | 2.42M |
| January 23, 2026 | 13,515 | 13,900 | 13,900 | 14,675 | 13,515 | 3.9M |
| January 22, 2026 | 14,145 | 13,505 | 13,505 | 14,155 | 13,505 | 1.93M |
| January 21, 2026 | 13,495 | 13,905 | 13,905 | 14,215 | 13,465 | 2.32M |
| January 20, 2026 | 14,175 | 13,795 | 13,795 | 14,440 | 13,715 | 2.67M |
| January 19, 2026 | 14,200 | 14,345 | 14,345 | 14,485 | 13,890 | 2.98M |
| January 16, 2026 | 15,685 | 14,200 | 14,200 | 15,685 | 13,870 | 8.18M |
| January 15, 2026 | 15,475 | 15,730 | 15,730 | 15,955 | 15,260 | 6.05M |
| January 14, 2026 | 14,915 | 15,800 | 15,800 | 15,800 | 14,700 | 6.34M |
| January 13, 2026 | 15,000 | 14,750 | 14,750 | 15,200 | 14,375 | 5.52M |
| January 09, 2026 | 14,115 | 14,290 | 14,290 | 14,525 | 13,805 | 5.48M |
| January 08, 2026 | 14,645 | 14,400 | 14,400 | 14,960 | 14,175 | 6.91M |
| January 07, 2026 | 13,700 | 14,345 | 14,345 | 14,580 | 13,415 | 8.01M |
| January 06, 2026 | 12,930 | 13,400 | 13,400 | 13,480 | 12,790 | 3.89M |
| January 05, 2026 | 12,200 | 12,595 | 12,595 | 12,775 | 12,075 | 2.89M |
| December 30, 2025 | 12,330 | 11,900 | 11,900 | 12,740 | 11,820 | 3.26M |
| December 29, 2025 | 11,870 | 11,950 | 11,950 | 12,190 | 11,670 | 1.85M |
| December 26, 2025 | 11,880 | 11,760 | 11,760 | 12,040 | 11,745 | 1.24M |
| December 25, 2025 | 12,200 | 11,890 | 11,890 | 12,270 | 11,790 | 1.39M |
| December 24, 2025 | 12,320 | 12,250 | 12,250 | 12,410 | 12,085 | 1.83M |
| December 23, 2025 | 11,945 | 12,255 | 12,255 | 12,310 | 11,875 | 2.21M |
| December 22, 2025 | 12,080 | 12,035 | 12,035 | 12,080 | 11,720 | 1.43M |
| December 19, 2025 | 11,535 | 11,655 | 11,655 | 11,885 | 11,500 | 1.87M |
| December 18, 2025 | 11,675 | 11,480 | 11,480 | 11,820 | 11,365 | 1.69M |
| December 17, 2025 | 11,800 | 11,815 | 11,815 | 12,090 | 11,520 | 2.3M |
| December 16, 2025 | 12,580 | 11,970 | 11,970 | 12,600 | 11,805 | 2.54M |
| December 15, 2025 | 12,515 | 12,910 | 12,910 | 13,240 | 12,395 | 2.63M |
| December 12, 2025 | 12,400 | 12,840 | 12,840 | 12,895 | 12,365 | 2.2M |
| December 11, 2025 | 12,630 | 12,315 | 12,315 | 12,835 | 12,205 | 2.54M |
| December 10, 2025 | 12,800 | 12,830 | 12,830 | 13,375 | 12,560 | 3.08M |
| December 09, 2025 | 13,290 | 12,775 | 12,775 | 13,325 | 12,660 | 3.2M |
| December 08, 2025 | 13,620 | 13,295 | 13,295 | 13,890 | 13,210 | 1.98M |
| December 05, 2025 | 13,770 | 13,730 | 13,730 | 14,085 | 13,420 | 2.16M |
| December 04, 2025 | 13,830 | 13,845 | 13,845 | 14,445 | 13,640 | 2.56M |
| December 03, 2025 | 13,940 | 13,960 | 13,960 | 14,470 | 13,575 | 3.14M |
| December 02, 2025 | 15,050 | 13,925 | 13,925 | 15,265 | 13,820 | 4.07M |
| December 01, 2025 | 15,555 | 15,030 | 15,030 | 15,590 | 14,860 | 3.23M |
| November 28, 2025 | 15,550 | 15,685 | 15,685 | 15,935 | 15,285 | 3.54M |
| November 27, 2025 | 15,090 | 15,330 | 15,330 | 15,430 | 14,405 | 4.03M |
| November 26, 2025 | 16,045 | 15,255 | 15,255 | 16,720 | 14,775 | 8.67M |
| November 25, 2025 | 15,550 | 15,900 | 15,900 | 16,000 | 15,265 | 5.28M |
| November 21, 2025 | 15,000 | 15,070 | 15,070 | 15,585 | 14,560 | 5.83M |