7,660.00
+200(+2.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,480 | 7,660 | 7,660 | 7,720 | 7,450 | 382,600 |
| February 19, 2026 | 7,530 | 7,460 | 7,460 | 7,540 | 7,370 | 251,600 |
| February 18, 2026 | 7,240 | 7,470 | 7,470 | 7,690 | 7,160 | 587,300 |
| February 17, 2026 | 7,000 | 6,920 | 6,920 | 7,030 | 6,860 | 126,200 |
| February 16, 2026 | 6,880 | 7,030 | 7,030 | 7,070 | 6,850 | 255,700 |
| February 13, 2026 | 7,010 | 6,790 | 6,790 | 7,060 | 6,730 | 265,700 |
| February 12, 2026 | 7,060 | 7,160 | 7,160 | 7,230 | 7,000 | 222,300 |
| February 10, 2026 | 6,990 | 7,080 | 7,080 | 7,130 | 6,940 | 212,500 |
| February 09, 2026 | 6,950 | 6,890 | 6,890 | 6,970 | 6,780 | 311,200 |
| February 06, 2026 | 6,540 | 6,660 | 6,660 | 6,760 | 6,490 | 197,700 |
| February 05, 2026 | 6,450 | 6,630 | 6,630 | 6,630 | 6,430 | 228,800 |
| February 04, 2026 | 6,450 | 6,540 | 6,540 | 6,620 | 6,420 | 265,300 |
| February 03, 2026 | 6,300 | 6,500 | 6,500 | 6,560 | 6,240 | 483,300 |
| February 02, 2026 | 5,960 | 6,120 | 6,120 | 6,210 | 5,940 | 581,100 |
| January 30, 2026 | 6,230 | 6,040 | 6,040 | 6,250 | 5,950 | 321,700 |
| January 29, 2026 | 6,150 | 6,220 | 6,220 | 6,240 | 6,090 | 265,900 |
| January 28, 2026 | 6,140 | 6,090 | 6,090 | 6,150 | 6,040 | 222,400 |
| January 27, 2026 | 6,010 | 6,210 | 6,210 | 6,250 | 6,000 | 353,700 |
| January 26, 2026 | 6,050 | 6,060 | 6,060 | 6,220 | 6,030 | 228,400 |
| January 23, 2026 | 6,130 | 6,250 | 6,250 | 6,370 | 6,130 | 317,500 |
| January 22, 2026 | 6,100 | 6,090 | 6,090 | 6,150 | 6,000 | 168,600 |
| January 21, 2026 | 5,770 | 6,010 | 6,010 | 6,030 | 5,770 | 244,800 |
| January 20, 2026 | 5,860 | 5,970 | 5,970 | 6,050 | 5,660 | 497,300 |
| January 19, 2026 | 6,210 | 6,260 | 6,260 | 6,320 | 6,200 | 182,500 |
| January 16, 2026 | 6,000 | 6,230 | 6,230 | 6,230 | 5,990 | 231,100 |
| January 15, 2026 | 6,030 | 5,980 | 5,980 | 6,070 | 5,940 | 180,000 |
| January 14, 2026 | 5,990 | 6,050 | 6,050 | 6,050 | 5,910 | 168,100 |
| January 13, 2026 | 6,000 | 5,970 | 5,970 | 6,000 | 5,910 | 182,300 |
| January 09, 2026 | 5,770 | 5,840 | 5,840 | 5,860 | 5,700 | 167,300 |
| January 08, 2026 | 5,820 | 5,790 | 5,790 | 5,910 | 5,770 | 194,400 |
| January 07, 2026 | 5,790 | 5,800 | 5,800 | 5,890 | 5,760 | 138,700 |
| January 06, 2026 | 5,860 | 5,890 | 5,890 | 5,900 | 5,760 | 187,300 |
| January 05, 2026 | 5,770 | 5,880 | 5,880 | 5,910 | 5,720 | 240,900 |
| December 30, 2025 | 5,630 | 5,570 | 5,570 | 5,640 | 5,570 | 91,700 |
| December 29, 2025 | 5,630 | 5,640 | 5,640 | 5,660 | 5,580 | 81,300 |
| December 26, 2025 | 5,750 | 5,580 | 5,580 | 5,830 | 5,550 | 177,900 |
| December 25, 2025 | 5,710 | 5,680 | 5,680 | 5,730 | 5,620 | 91,200 |
| December 24, 2025 | 5,640 | 5,700 | 5,700 | 5,770 | 5,590 | 162,600 |
| December 23, 2025 | 5,590 | 5,630 | 5,630 | 5,630 | 5,570 | 126,500 |
| December 22, 2025 | 5,520 | 5,550 | 5,550 | 5,570 | 5,460 | 158,300 |
| December 19, 2025 | 5,470 | 5,450 | 5,450 | 5,500 | 5,430 | 229,400 |
| December 18, 2025 | 5,440 | 5,450 | 5,450 | 5,500 | 5,370 | 199,000 |
| December 17, 2025 | 5,550 | 5,560 | 5,560 | 5,650 | 5,450 | 204,600 |
| December 16, 2025 | 5,610 | 5,490 | 5,490 | 5,630 | 5,460 | 177,600 |
| December 15, 2025 | 5,610 | 5,600 | 5,600 | 5,640 | 5,540 | 137,900 |
| December 12, 2025 | 5,560 | 5,710 | 5,710 | 5,720 | 5,530 | 219,600 |
| December 11, 2025 | 5,670 | 5,500 | 5,500 | 5,680 | 5,450 | 148,000 |
| December 10, 2025 | 5,660 | 5,570 | 5,570 | 5,680 | 5,540 | 253,400 |
| December 09, 2025 | 5,790 | 5,720 | 5,720 | 5,820 | 5,640 | 156,800 |
| December 08, 2025 | 5,700 | 5,780 | 5,780 | 5,840 | 5,660 | 231,600 |
| December 05, 2025 | 5,580 | 5,620 | 5,620 | 5,710 | 5,580 | 149,300 |
| December 04, 2025 | 5,550 | 5,650 | 5,650 | 5,690 | 5,550 | 172,600 |
| December 03, 2025 | 5,540 | 5,540 | 5,540 | 5,580 | 5,470 | 186,100 |
| December 02, 2025 | 5,610 | 5,520 | 5,520 | 5,650 | 5,450 | 294,000 |
| December 01, 2025 | 5,760 | 5,580 | 5,580 | 5,800 | 5,580 | 229,600 |
| November 28, 2025 | 5,790 | 5,800 | 5,800 | 5,840 | 5,730 | 167,500 |
| November 27, 2025 | 5,640 | 5,790 | 5,790 | 5,800 | 5,600 | 194,700 |
| November 26, 2025 | 5,590 | 5,640 | 5,640 | 5,730 | 5,560 | 238,000 |
| November 25, 2025 | 5,620 | 5,560 | 5,560 | 5,680 | 5,530 | 279,800 |
| November 21, 2025 | 5,620 | 5,520 | 5,520 | 5,690 | 5,450 | 326,200 |