8,110.00
+190(+2.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,920 | 8,110 | 8,110 | 8,150 | 7,900 | 157,600 |
| February 19, 2026 | 7,770 | 7,920 | 7,920 | 7,970 | 7,740 | 98,400 |
| February 18, 2026 | 7,900 | 7,770 | 7,770 | 8,050 | 7,770 | 117,400 |
| February 17, 2026 | 7,990 | 7,980 | 7,980 | 8,080 | 7,830 | 82,100 |
| February 16, 2026 | 7,710 | 7,840 | 7,840 | 7,910 | 7,650 | 107,600 |
| February 13, 2026 | 7,780 | 7,640 | 7,640 | 7,780 | 7,350 | 128,100 |
| February 12, 2026 | 7,640 | 7,930 | 7,930 | 7,980 | 7,570 | 254,300 |
| February 10, 2026 | 7,860 | 7,640 | 7,640 | 7,860 | 7,260 | 253,900 |
| February 09, 2026 | 6,900 | 6,860 | 6,860 | 6,960 | 6,770 | 131,000 |
| February 06, 2026 | 6,510 | 6,620 | 6,620 | 6,640 | 6,440 | 60,500 |
| February 05, 2026 | 6,650 | 6,530 | 6,530 | 6,680 | 6,500 | 60,100 |
| February 04, 2026 | 6,580 | 6,690 | 6,690 | 6,720 | 6,500 | 93,000 |
| February 03, 2026 | 6,360 | 6,580 | 6,580 | 6,610 | 6,360 | 109,800 |
| February 02, 2026 | 6,310 | 6,260 | 6,260 | 6,420 | 6,220 | 98,200 |
| January 30, 2026 | 6,400 | 6,450 | 6,450 | 6,500 | 6,230 | 171,700 |
| January 29, 2026 | 6,340 | 6,330 | 6,330 | 6,400 | 6,220 | 108,300 |
| January 28, 2026 | 6,260 | 6,240 | 6,240 | 6,280 | 6,180 | 93,400 |
| January 27, 2026 | 6,000 | 6,250 | 6,250 | 6,250 | 6,000 | 92,700 |
| January 26, 2026 | 6,060 | 6,090 | 6,090 | 6,190 | 5,990 | 45,800 |
| January 23, 2026 | 6,160 | 6,160 | 6,160 | 6,200 | 6,100 | 66,100 |
| January 22, 2026 | 6,000 | 6,080 | 6,080 | 6,170 | 5,970 | 86,600 |
| January 21, 2026 | 5,690 | 5,930 | 5,930 | 5,980 | 5,690 | 230,400 |
| January 20, 2026 | 5,930 | 5,790 | 5,790 | 5,960 | 5,770 | 78,500 |
| January 19, 2026 | 6,040 | 5,900 | 5,900 | 6,050 | 5,840 | 96,700 |
| January 16, 2026 | 5,800 | 6,080 | 6,080 | 6,170 | 5,800 | 173,500 |
| January 15, 2026 | 5,860 | 5,820 | 5,820 | 5,930 | 5,780 | 104,900 |
| January 14, 2026 | 5,640 | 5,880 | 5,880 | 5,880 | 5,610 | 147,200 |
| January 13, 2026 | 5,480 | 5,590 | 5,590 | 5,600 | 5,420 | 83,800 |
| January 09, 2026 | 5,340 | 5,280 | 5,280 | 5,400 | 5,260 | 66,800 |
| January 08, 2026 | 5,320 | 5,240 | 5,240 | 5,450 | 5,210 | 118,300 |
| January 07, 2026 | 4,980 | 5,380 | 5,380 | 5,420 | 4,965 | 160,800 |
| January 06, 2026 | 5,000 | 5,080 | 5,080 | 5,110 | 4,975 | 101,200 |
| January 05, 2026 | 4,865 | 4,890 | 4,890 | 4,945 | 4,760 | 61,300 |
| December 30, 2025 | 4,855 | 4,795 | 4,795 | 4,880 | 4,795 | 48,500 |
| December 29, 2025 | 4,925 | 4,925 | 4,925 | 4,955 | 4,875 | 55,600 |
| December 26, 2025 | 4,900 | 4,855 | 4,855 | 4,920 | 4,855 | 42,600 |
| December 25, 2025 | 4,885 | 4,900 | 4,900 | 4,920 | 4,840 | 57,300 |
| December 24, 2025 | 4,845 | 4,840 | 4,840 | 4,880 | 4,835 | 59,500 |
| December 23, 2025 | 4,920 | 4,845 | 4,845 | 4,945 | 4,800 | 124,600 |
| December 22, 2025 | 4,525 | 4,730 | 4,730 | 4,760 | 4,525 | 113,500 |
| December 19, 2025 | 4,465 | 4,465 | 4,465 | 4,510 | 4,440 | 114,500 |
| December 18, 2025 | 4,440 | 4,455 | 4,455 | 4,475 | 4,420 | 52,700 |
| December 17, 2025 | 4,450 | 4,495 | 4,495 | 4,510 | 4,430 | 52,600 |
| December 16, 2025 | 4,600 | 4,450 | 4,450 | 4,605 | 4,450 | 58,800 |
| December 15, 2025 | 4,690 | 4,670 | 4,670 | 4,690 | 4,590 | 59,100 |
| December 12, 2025 | 4,715 | 4,725 | 4,725 | 4,745 | 4,680 | 82,300 |
| December 11, 2025 | 4,795 | 4,710 | 4,710 | 4,925 | 4,645 | 74,100 |
| December 10, 2025 | 4,755 | 4,745 | 4,745 | 4,805 | 4,715 | 34,500 |
| December 09, 2025 | 4,815 | 4,755 | 4,755 | 4,815 | 4,730 | 34,800 |
| December 08, 2025 | 4,710 | 4,810 | 4,810 | 4,825 | 4,710 | 37,600 |
| December 05, 2025 | 4,670 | 4,710 | 4,710 | 4,760 | 4,670 | 59,500 |
| December 04, 2025 | 4,610 | 4,715 | 4,715 | 4,740 | 4,610 | 48,700 |
| December 03, 2025 | 4,725 | 4,600 | 4,600 | 4,735 | 4,590 | 100,100 |
| December 02, 2025 | 4,710 | 4,670 | 4,670 | 4,710 | 4,630 | 45,600 |
| December 01, 2025 | 4,745 | 4,720 | 4,720 | 4,760 | 4,695 | 34,700 |
| November 28, 2025 | 4,745 | 4,750 | 4,750 | 4,805 | 4,685 | 90,100 |
| November 27, 2025 | 4,635 | 4,750 | 4,750 | 4,845 | 4,635 | 131,800 |
| November 26, 2025 | 4,500 | 4,580 | 4,580 | 4,590 | 4,485 | 58,800 |
| November 25, 2025 | 4,530 | 4,460 | 4,460 | 4,560 | 4,435 | 80,900 |
| November 21, 2025 | 4,435 | 4,460 | 4,460 | 4,480 | 4,400 | 123,900 |