10,410.00
+50(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10,190 | 10,410 | 10,410 | 10,520 | 10,185 | 307,100 |
| February 19, 2026 | 10,165 | 10,360 | 10,360 | 10,405 | 10,135 | 392,700 |
| February 18, 2026 | 10,150 | 10,030 | 10,030 | 10,150 | 9,901 | 431,200 |
| February 17, 2026 | 10,200 | 10,070 | 10,070 | 10,380 | 10,040 | 368,000 |
| February 16, 2026 | 11,075 | 10,140 | 10,140 | 11,075 | 10,140 | 654,400 |
| February 13, 2026 | 9,999 | 10,485 | 10,485 | 10,575 | 9,803 | 1.26M |
| February 12, 2026 | 10,320 | 10,320 | 10,320 | 10,320 | 10,320 | 275,700 |
| February 10, 2026 | 8,748 | 8,817 | 8,817 | 8,877 | 8,700 | 293,500 |
| February 09, 2026 | 8,691 | 8,685 | 8,685 | 8,725 | 8,489 | 300,900 |
| February 06, 2026 | 8,200 | 8,241 | 8,241 | 8,373 | 8,137 | 272,100 |
| February 05, 2026 | 8,447 | 8,240 | 8,240 | 8,521 | 8,117 | 487,700 |
| February 04, 2026 | 8,451 | 8,525 | 8,525 | 8,603 | 8,386 | 352,700 |
| February 03, 2026 | 8,277 | 8,537 | 8,537 | 8,537 | 8,209 | 428,600 |
| February 02, 2026 | 8,261 | 8,127 | 8,127 | 8,320 | 8,058 | 401,800 |
| January 30, 2026 | 8,238 | 8,300 | 8,300 | 8,314 | 8,130 | 437,500 |
| January 29, 2026 | 8,450 | 8,213 | 8,213 | 8,546 | 8,084 | 1.31M |
| January 28, 2026 | 8,240 | 8,355 | 8,355 | 8,375 | 8,177 | 342,700 |
| January 27, 2026 | 8,085 | 8,240 | 8,240 | 8,286 | 8,068 | 220,300 |
| January 26, 2026 | 8,112 | 8,091 | 8,091 | 8,231 | 8,051 | 340,000 |
| January 23, 2026 | 8,411 | 8,311 | 8,311 | 8,448 | 8,298 | 307,500 |
| January 22, 2026 | 8,355 | 8,439 | 8,439 | 8,463 | 8,260 | 447,000 |
| January 21, 2026 | 7,948 | 8,154 | 8,154 | 8,193 | 7,941 | 299,700 |
| January 20, 2026 | 8,250 | 8,098 | 8,098 | 8,278 | 8,015 | 301,500 |
| January 19, 2026 | 8,220 | 8,257 | 8,257 | 8,296 | 8,118 | 208,600 |
| January 16, 2026 | 8,160 | 8,280 | 8,280 | 8,354 | 8,115 | 425,800 |
| January 15, 2026 | 7,894 | 8,036 | 8,036 | 8,036 | 7,844 | 412,400 |
| January 14, 2026 | 7,905 | 7,972 | 7,972 | 8,034 | 7,894 | 453,300 |
| January 13, 2026 | 8,000 | 7,852 | 7,852 | 8,003 | 7,769 | 442,000 |
| January 09, 2026 | 7,578 | 7,565 | 7,565 | 7,624 | 7,504 | 288,300 |
| January 08, 2026 | 7,545 | 7,540 | 7,540 | 7,625 | 7,514 | 222,800 |
| January 07, 2026 | 7,631 | 7,581 | 7,581 | 7,686 | 7,539 | 330,600 |
| January 06, 2026 | 7,479 | 7,481 | 7,481 | 7,608 | 7,346 | 344,100 |
| January 05, 2026 | 7,209 | 7,290 | 7,290 | 7,290 | 7,156 | 266,900 |
| December 30, 2025 | 7,079 | 7,080 | 7,080 | 7,122 | 7,042 | 131,100 |
| December 29, 2025 | 7,141 | 7,096 | 7,096 | 7,175 | 7,093 | 76,200 |
| December 26, 2025 | 7,215 | 7,088 | 7,088 | 7,250 | 7,080 | 214,800 |
| December 25, 2025 | 7,050 | 7,200 | 7,200 | 7,215 | 7,011 | 200,600 |
| December 24, 2025 | 7,000 | 7,048 | 7,048 | 7,098 | 6,941 | 233,500 |
| December 23, 2025 | 6,897 | 6,973 | 6,973 | 6,974 | 6,850 | 208,000 |
| December 22, 2025 | 6,747 | 6,947 | 6,947 | 6,947 | 6,686 | 281,800 |
| December 19, 2025 | 6,605 | 6,647 | 6,647 | 6,650 | 6,536 | 306,500 |
| December 18, 2025 | 6,500 | 6,565 | 6,565 | 6,565 | 6,450 | 263,200 |
| December 17, 2025 | 6,555 | 6,621 | 6,621 | 6,656 | 6,533 | 176,400 |
| December 16, 2025 | 6,634 | 6,559 | 6,559 | 6,639 | 6,555 | 173,400 |
| December 15, 2025 | 6,700 | 6,681 | 6,681 | 6,749 | 6,570 | 253,100 |
| December 12, 2025 | 6,849 | 6,800 | 6,800 | 6,898 | 6,684 | 252,900 |
| December 11, 2025 | 6,981 | 6,800 | 6,800 | 6,999 | 6,797 | 153,300 |
| December 10, 2025 | 7,010 | 6,959 | 6,959 | 7,064 | 6,920 | 238,400 |
| December 09, 2025 | 6,943 | 6,966 | 6,966 | 6,970 | 6,890 | 416,300 |
| December 08, 2025 | 6,800 | 6,894 | 6,894 | 6,894 | 6,760 | 190,800 |
| December 05, 2025 | 6,722 | 6,789 | 6,789 | 6,831 | 6,711 | 180,800 |
| December 04, 2025 | 6,707 | 6,810 | 6,810 | 6,830 | 6,673 | 247,900 |
| December 03, 2025 | 6,737 | 6,707 | 6,707 | 6,816 | 6,707 | 195,400 |
| December 02, 2025 | 6,748 | 6,679 | 6,679 | 6,762 | 6,641 | 265,700 |
| December 01, 2025 | 6,757 | 6,689 | 6,689 | 6,774 | 6,624 | 207,600 |
| November 28, 2025 | 6,708 | 6,701 | 6,701 | 6,753 | 6,651 | 186,600 |
| November 27, 2025 | 6,655 | 6,729 | 6,729 | 6,760 | 6,649 | 323,800 |
| November 26, 2025 | 6,534 | 6,570 | 6,570 | 6,621 | 6,482 | 336,200 |
| November 25, 2025 | 6,484 | 6,406 | 6,406 | 6,550 | 6,388 | 300,000 |
| November 21, 2025 | 6,434 | 6,301 | 6,301 | 6,485 | 6,272 | 435,800 |