19,730.00
-250(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19,890 | 19,730 | 19,730 | 19,960 | 19,675 | 1.04M |
| February 19, 2026 | 20,200 | 19,980 | 19,980 | 20,205 | 19,935 | 973,100 |
| February 18, 2026 | 20,000 | 20,200 | 20,200 | 20,240 | 19,920 | 1.01M |
| February 17, 2026 | 19,730 | 19,885 | 19,885 | 19,990 | 19,555 | 907,000 |
| February 16, 2026 | 19,645 | 19,790 | 19,790 | 19,870 | 19,485 | 1.15M |
| February 13, 2026 | 19,235 | 19,370 | 19,370 | 19,610 | 19,205 | 2M |
| February 12, 2026 | 18,935 | 19,400 | 19,400 | 19,525 | 18,895 | 1.82M |
| February 10, 2026 | 18,550 | 18,755 | 18,755 | 19,090 | 18,480 | 1.77M |
| February 09, 2026 | 18,800 | 18,550 | 18,550 | 19,090 | 18,390 | 2.52M |
| February 06, 2026 | 17,550 | 18,010 | 18,010 | 18,045 | 17,380 | 1.98M |
| February 05, 2026 | 17,860 | 17,935 | 17,935 | 18,390 | 17,740 | 3.57M |
| February 04, 2026 | 19,395 | 19,375 | 19,375 | 19,575 | 19,175 | 1.27M |
| February 03, 2026 | 19,115 | 19,580 | 19,580 | 19,580 | 19,020 | 1.25M |
| February 02, 2026 | 18,970 | 19,000 | 19,000 | 19,215 | 18,805 | 1.27M |
| January 30, 2026 | 18,360 | 18,585 | 18,585 | 18,595 | 18,275 | 1.13M |
| January 29, 2026 | 18,390 | 18,305 | 18,305 | 18,445 | 18,140 | 1.37M |
| January 28, 2026 | 18,905 | 18,450 | 18,450 | 18,980 | 18,450 | 1.31M |
| January 27, 2026 | 19,205 | 19,020 | 19,020 | 19,250 | 18,985 | 989,700 |
| January 26, 2026 | 19,390 | 19,325 | 19,325 | 19,430 | 19,215 | 995,900 |
| January 23, 2026 | 19,855 | 19,755 | 19,755 | 19,865 | 19,510 | 1.02M |
| January 22, 2026 | 19,985 | 19,535 | 19,535 | 20,320 | 19,500 | 1.76M |
| January 21, 2026 | 19,320 | 19,650 | 19,650 | 19,695 | 19,205 | 1.06M |
| January 20, 2026 | 19,625 | 19,720 | 19,720 | 19,755 | 19,620 | 740,600 |
| January 19, 2026 | 19,875 | 19,865 | 19,865 | 19,900 | 19,580 | 727,600 |
| January 16, 2026 | 19,730 | 20,025 | 20,025 | 20,090 | 19,680 | 1.06M |
| January 15, 2026 | 19,700 | 19,750 | 19,750 | 19,895 | 19,475 | 921,900 |
| January 14, 2026 | 19,965 | 19,700 | 19,700 | 20,080 | 19,700 | 1.11M |
| January 13, 2026 | 19,660 | 19,755 | 19,755 | 19,825 | 19,505 | 1.59M |
| January 09, 2026 | 19,295 | 19,330 | 19,330 | 19,520 | 19,130 | 1.47M |
| January 08, 2026 | 19,400 | 19,130 | 19,130 | 19,580 | 19,085 | 1.56M |
| January 07, 2026 | 19,890 | 19,620 | 19,620 | 20,050 | 19,515 | 1.86M |
| January 06, 2026 | 20,450 | 20,315 | 20,315 | 20,495 | 20,240 | 753,600 |
| January 05, 2026 | 20,350 | 20,250 | 20,250 | 20,530 | 20,210 | 830,600 |
| December 30, 2025 | 19,890 | 20,080 | 20,080 | 20,080 | 19,875 | 463,600 |
| December 29, 2025 | 20,125 | 19,890 | 19,890 | 20,165 | 19,805 | 630,500 |
| December 26, 2025 | 20,390 | 20,300 | 20,300 | 20,445 | 20,145 | 598,000 |
| December 25, 2025 | 20,155 | 20,265 | 20,265 | 20,275 | 20,125 | 213,400 |
| December 24, 2025 | 20,190 | 20,155 | 20,155 | 20,315 | 20,110 | 601,700 |
| December 23, 2025 | 20,300 | 20,350 | 20,350 | 20,400 | 20,200 | 556,900 |
| December 22, 2025 | 20,095 | 20,220 | 20,220 | 20,340 | 19,915 | 973,700 |
| December 19, 2025 | 19,895 | 19,585 | 19,585 | 19,895 | 19,425 | 972,200 |
| December 18, 2025 | 19,480 | 19,635 | 19,635 | 19,645 | 19,375 | 685,400 |
| December 17, 2025 | 19,890 | 19,550 | 19,550 | 19,905 | 19,340 | 880,000 |
| December 16, 2025 | 19,525 | 19,695 | 19,695 | 19,810 | 19,375 | 838,100 |
| December 15, 2025 | 19,665 | 19,525 | 19,525 | 19,745 | 19,480 | 467,300 |
| December 12, 2025 | 19,870 | 20,000 | 20,000 | 20,000 | 19,615 | 813,800 |
| December 11, 2025 | 19,830 | 19,615 | 19,615 | 19,975 | 19,510 | 823,900 |
| December 10, 2025 | 19,330 | 19,450 | 19,450 | 19,600 | 19,320 | 531,200 |
| December 09, 2025 | 19,655 | 19,500 | 19,500 | 19,795 | 19,360 | 567,500 |
| December 08, 2025 | 19,640 | 19,760 | 19,760 | 19,760 | 19,570 | 533,900 |
| December 05, 2025 | 20,000 | 19,710 | 19,710 | 20,185 | 19,710 | 803,800 |
| December 04, 2025 | 19,795 | 20,250 | 20,250 | 20,250 | 19,715 | 753,900 |
| December 03, 2025 | 19,735 | 19,770 | 19,770 | 19,885 | 19,655 | 643,700 |
| December 02, 2025 | 20,000 | 19,770 | 19,770 | 20,030 | 19,750 | 640,000 |
| December 01, 2025 | 20,085 | 19,945 | 19,945 | 20,300 | 19,820 | 679,500 |
| November 28, 2025 | 20,310 | 20,285 | 20,285 | 20,460 | 20,190 | 916,100 |
| November 27, 2025 | 20,360 | 20,305 | 20,305 | 20,485 | 20,105 | 802,100 |
| November 26, 2025 | 20,025 | 20,095 | 20,095 | 20,245 | 19,850 | 836,600 |
| November 25, 2025 | 19,820 | 19,730 | 19,730 | 20,020 | 19,620 | 1.13M |
| November 21, 2025 | 19,345 | 19,560 | 19,560 | 19,655 | 19,250 | 1.54M |