8,330.00
+670(+8.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,570 | 8,330 | 8,330 | 8,470 | 7,560 | 727,000 |
| February 19, 2026 | 7,620 | 7,660 | 7,660 | 7,770 | 7,490 | 362,700 |
| February 18, 2026 | 7,950 | 7,400 | 7,400 | 7,990 | 7,250 | 434,400 |
| February 17, 2026 | 7,790 | 7,840 | 7,840 | 8,020 | 7,520 | 393,700 |
| February 16, 2026 | 8,140 | 7,940 | 7,940 | 8,220 | 7,690 | 626,000 |
| February 13, 2026 | 8,090 | 7,790 | 7,790 | 8,300 | 7,720 | 655,600 |
| February 12, 2026 | 7,630 | 8,130 | 8,130 | 8,720 | 7,610 | 1.74M |
| February 10, 2026 | 7,030 | 7,030 | 7,030 | 7,030 | 7,030 | 270,300 |
| February 09, 2026 | 6,030 | 6,030 | 6,030 | 6,030 | 6,030 | 59,900 |
| February 06, 2026 | 4,790 | 5,030 | 5,030 | 5,050 | 4,725 | 575,400 |
| February 05, 2026 | 4,825 | 4,850 | 4,850 | 4,880 | 4,720 | 373,300 |
| February 04, 2026 | 4,830 | 4,890 | 4,890 | 4,940 | 4,730 | 347,600 |
| February 03, 2026 | 4,840 | 4,945 | 4,945 | 4,965 | 4,810 | 342,400 |
| February 02, 2026 | 4,680 | 4,630 | 4,630 | 4,930 | 4,625 | 388,600 |
| January 30, 2026 | 4,885 | 4,790 | 4,790 | 4,910 | 4,715 | 372,200 |
| January 29, 2026 | 5,210 | 4,815 | 4,815 | 5,210 | 4,750 | 671,500 |
| January 28, 2026 | 4,865 | 5,110 | 5,110 | 5,150 | 4,800 | 637,300 |
| January 27, 2026 | 4,705 | 4,860 | 4,860 | 4,875 | 4,620 | 300,800 |
| January 26, 2026 | 4,720 | 4,735 | 4,735 | 4,820 | 4,655 | 349,100 |
| January 23, 2026 | 4,750 | 4,830 | 4,830 | 4,945 | 4,655 | 462,500 |
| January 22, 2026 | 4,550 | 4,750 | 4,750 | 4,830 | 4,530 | 404,100 |
| January 21, 2026 | 4,200 | 4,400 | 4,400 | 4,435 | 4,200 | 276,800 |
| January 20, 2026 | 4,385 | 4,305 | 4,305 | 4,405 | 4,270 | 179,500 |
| January 19, 2026 | 4,315 | 4,415 | 4,415 | 4,480 | 4,275 | 191,800 |
| January 16, 2026 | 4,345 | 4,320 | 4,320 | 4,395 | 4,225 | 173,200 |
| January 15, 2026 | 4,210 | 4,325 | 4,325 | 4,350 | 4,155 | 212,500 |
| January 14, 2026 | 4,230 | 4,280 | 4,280 | 4,290 | 4,190 | 241,600 |
| January 13, 2026 | 4,150 | 4,230 | 4,230 | 4,255 | 4,100 | 363,400 |
| January 09, 2026 | 3,880 | 3,950 | 3,950 | 3,950 | 3,805 | 155,600 |
| January 08, 2026 | 3,995 | 3,905 | 3,905 | 4,105 | 3,905 | 217,100 |
| January 07, 2026 | 4,010 | 3,985 | 3,985 | 4,090 | 3,950 | 355,300 |
| January 06, 2026 | 3,980 | 3,900 | 3,900 | 4,050 | 3,850 | 333,400 |
| January 05, 2026 | 4,030 | 3,920 | 3,920 | 4,045 | 3,905 | 204,500 |
| December 30, 2025 | 3,875 | 3,845 | 3,845 | 3,890 | 3,830 | 100,800 |
| December 29, 2025 | 3,970 | 3,900 | 3,900 | 3,995 | 3,875 | 134,300 |
| December 26, 2025 | 3,960 | 3,960 | 3,960 | 4,025 | 3,900 | 189,200 |
| December 25, 2025 | 3,800 | 3,925 | 3,925 | 3,990 | 3,785 | 282,900 |
| December 24, 2025 | 3,800 | 3,835 | 3,835 | 3,850 | 3,790 | 158,300 |
| December 23, 2025 | 3,710 | 3,775 | 3,775 | 3,780 | 3,695 | 118,100 |
| December 22, 2025 | 3,700 | 3,750 | 3,750 | 3,855 | 3,685 | 287,700 |
| December 19, 2025 | 3,640 | 3,595 | 3,595 | 3,670 | 3,575 | 246,900 |
| December 18, 2025 | 3,500 | 3,575 | 3,575 | 3,655 | 3,460 | 261,700 |
| December 17, 2025 | 3,550 | 3,610 | 3,610 | 3,645 | 3,500 | 130,200 |
| December 16, 2025 | 3,610 | 3,545 | 3,545 | 3,655 | 3,520 | 119,300 |
| December 15, 2025 | 3,585 | 3,650 | 3,650 | 3,650 | 3,555 | 140,700 |
| December 12, 2025 | 3,775 | 3,720 | 3,720 | 3,775 | 3,655 | 144,100 |
| December 11, 2025 | 3,730 | 3,710 | 3,710 | 3,780 | 3,650 | 146,800 |
| December 10, 2025 | 3,810 | 3,725 | 3,725 | 3,825 | 3,665 | 225,200 |
| December 09, 2025 | 3,945 | 3,805 | 3,805 | 3,965 | 3,795 | 211,100 |
| December 08, 2025 | 3,895 | 3,970 | 3,970 | 3,970 | 3,810 | 170,600 |
| December 05, 2025 | 3,740 | 3,880 | 3,880 | 3,920 | 3,730 | 229,800 |
| December 04, 2025 | 3,765 | 3,755 | 3,755 | 3,880 | 3,730 | 187,200 |
| December 03, 2025 | 3,680 | 3,740 | 3,740 | 3,775 | 3,665 | 164,600 |
| December 02, 2025 | 3,740 | 3,620 | 3,620 | 3,775 | 3,605 | 144,700 |
| December 01, 2025 | 3,700 | 3,705 | 3,705 | 3,730 | 3,630 | 271,900 |
| November 28, 2025 | 3,550 | 3,600 | 3,600 | 3,600 | 3,520 | 110,200 |
| November 27, 2025 | 3,600 | 3,550 | 3,550 | 3,615 | 3,525 | 165,400 |
| November 26, 2025 | 3,450 | 3,515 | 3,515 | 3,530 | 3,390 | 204,500 |
| November 25, 2025 | 3,490 | 3,450 | 3,450 | 3,565 | 3,415 | 294,800 |
| November 21, 2025 | 3,365 | 3,350 | 3,350 | 3,430 | 3,325 | 415,800 |