8,307.00
+150(+1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,108 | 8,307 | 8,307 | 8,394 | 8,066 | 654,000 |
| February 19, 2026 | 8,040 | 8,157 | 8,157 | 8,235 | 8,000 | 443,400 |
| February 18, 2026 | 8,169 | 7,992 | 7,992 | 8,191 | 7,975 | 565,900 |
| February 17, 2026 | 8,023 | 8,076 | 8,076 | 8,092 | 7,975 | 320,800 |
| February 16, 2026 | 8,033 | 8,045 | 8,045 | 8,127 | 7,963 | 371,100 |
| February 13, 2026 | 8,134 | 8,041 | 8,041 | 8,269 | 7,941 | 570,700 |
| February 12, 2026 | 8,111 | 8,284 | 8,284 | 8,306 | 8,076 | 621,600 |
| February 10, 2026 | 7,818 | 7,972 | 7,972 | 8,035 | 7,791 | 567,400 |
| February 09, 2026 | 7,928 | 7,799 | 7,799 | 8,040 | 7,799 | 671,800 |
| February 06, 2026 | 7,208 | 7,726 | 7,726 | 7,843 | 7,121 | 1.35M |
| February 05, 2026 | 8,166 | 7,658 | 7,658 | 8,166 | 7,580 | 795,500 |
| February 04, 2026 | 7,812 | 7,770 | 7,770 | 7,850 | 7,706 | 614,200 |
| February 03, 2026 | 7,650 | 7,764 | 7,764 | 7,796 | 7,599 | 867,700 |
| February 02, 2026 | 7,673 | 7,540 | 7,540 | 7,796 | 7,476 | 487,800 |
| January 30, 2026 | 7,691 | 7,713 | 7,713 | 7,766 | 7,585 | 741,800 |
| January 29, 2026 | 7,472 | 7,615 | 7,615 | 7,632 | 7,355 | 1.39M |
| January 28, 2026 | 7,208 | 7,276 | 7,276 | 7,285 | 7,186 | 387,500 |
| January 27, 2026 | 7,199 | 7,311 | 7,311 | 7,324 | 7,162 | 394,100 |
| January 26, 2026 | 7,265 | 7,234 | 7,234 | 7,396 | 7,204 | 355,100 |
| January 23, 2026 | 7,316 | 7,381 | 7,381 | 7,426 | 7,314 | 391,000 |
| January 22, 2026 | 7,303 | 7,316 | 7,316 | 7,416 | 7,287 | 727,800 |
| January 21, 2026 | 6,927 | 7,180 | 7,180 | 7,227 | 6,927 | 380,900 |
| January 20, 2026 | 7,211 | 7,150 | 7,150 | 7,256 | 7,112 | 278,800 |
| January 19, 2026 | 7,315 | 7,248 | 7,248 | 7,361 | 7,198 | 440,700 |
| January 16, 2026 | 7,099 | 7,313 | 7,313 | 7,347 | 7,064 | 502,500 |
| January 15, 2026 | 6,804 | 7,059 | 7,059 | 7,069 | 6,804 | 397,600 |
| January 14, 2026 | 7,073 | 6,970 | 6,970 | 7,099 | 6,970 | 332,900 |
| January 13, 2026 | 7,137 | 7,000 | 7,000 | 7,211 | 7,000 | 581,900 |
| January 09, 2026 | 6,804 | 6,862 | 6,862 | 6,870 | 6,735 | 326,900 |
| January 08, 2026 | 6,752 | 6,756 | 6,756 | 6,826 | 6,745 | 354,500 |
| January 07, 2026 | 6,674 | 6,793 | 6,793 | 6,897 | 6,651 | 441,000 |
| January 06, 2026 | 6,538 | 6,658 | 6,658 | 6,658 | 6,519 | 426,900 |
| January 05, 2026 | 6,448 | 6,549 | 6,549 | 6,549 | 6,407 | 321,600 |
| December 30, 2025 | 6,441 | 6,348 | 6,348 | 6,445 | 6,348 | 226,600 |
| December 29, 2025 | 6,448 | 6,454 | 6,454 | 6,493 | 6,429 | 196,800 |
| December 26, 2025 | 6,484 | 6,415 | 6,415 | 6,498 | 6,377 | 161,200 |
| December 25, 2025 | 6,443 | 6,450 | 6,450 | 6,471 | 6,404 | 143,300 |
| December 24, 2025 | 6,421 | 6,437 | 6,437 | 6,526 | 6,400 | 246,600 |
| December 23, 2025 | 6,495 | 6,450 | 6,450 | 6,495 | 6,432 | 216,500 |
| December 22, 2025 | 6,499 | 6,444 | 6,444 | 6,503 | 6,402 | 513,900 |
| December 19, 2025 | 6,274 | 6,360 | 6,360 | 6,391 | 6,267 | 666,700 |
| December 18, 2025 | 6,226 | 6,218 | 6,218 | 6,295 | 6,181 | 351,900 |
| December 17, 2025 | 6,342 | 6,326 | 6,326 | 6,358 | 6,273 | 245,000 |
| December 16, 2025 | 6,501 | 6,356 | 6,356 | 6,515 | 6,356 | 312,500 |
| December 15, 2025 | 6,520 | 6,515 | 6,515 | 6,547 | 6,415 | 339,700 |
| December 12, 2025 | 6,642 | 6,619 | 6,619 | 6,642 | 6,571 | 373,000 |
| December 11, 2025 | 6,683 | 6,583 | 6,583 | 6,688 | 6,535 | 273,800 |
| December 10, 2025 | 6,561 | 6,624 | 6,624 | 6,682 | 6,496 | 425,600 |
| December 09, 2025 | 6,600 | 6,597 | 6,597 | 6,700 | 6,597 | 324,300 |
| December 08, 2025 | 6,719 | 6,703 | 6,703 | 6,803 | 6,643 | 566,000 |
| December 05, 2025 | 6,444 | 6,529 | 6,529 | 6,567 | 6,439 | 480,000 |
| December 04, 2025 | 6,401 | 6,515 | 6,515 | 6,517 | 6,401 | 361,600 |
| December 03, 2025 | 6,242 | 6,361 | 6,361 | 6,393 | 6,229 | 478,200 |
| December 02, 2025 | 6,277 | 6,175 | 6,175 | 6,331 | 6,168 | 210,600 |
| December 01, 2025 | 6,217 | 6,180 | 6,180 | 6,255 | 6,164 | 290,000 |
| November 28, 2025 | 6,225 | 6,217 | 6,217 | 6,300 | 6,176 | 395,500 |
| November 27, 2025 | 6,253 | 6,292 | 6,292 | 6,292 | 6,221 | 146,400 |
| November 26, 2025 | 6,199 | 6,250 | 6,250 | 6,272 | 6,182 | 420,500 |
| November 25, 2025 | 6,112 | 6,131 | 6,131 | 6,243 | 6,099 | 421,600 |
| November 21, 2025 | 6,025 | 6,094 | 6,094 | 6,155 | 6,025 | 490,800 |