11,900.00
-50(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11,790 | 11,900 | 11,900 | 11,950 | 11,610 | 711,600 |
| February 19, 2026 | 12,100 | 11,950 | 11,950 | 12,390 | 11,650 | 1.17M |
| February 18, 2026 | 12,300 | 11,880 | 11,880 | 12,640 | 11,700 | 1.2M |
| February 17, 2026 | 12,450 | 12,250 | 12,250 | 12,480 | 11,880 | 1.35M |
| February 16, 2026 | 12,420 | 12,440 | 12,440 | 12,960 | 12,050 | 2.35M |
| February 13, 2026 | 10,600 | 10,620 | 10,620 | 10,810 | 10,350 | 1.26M |
| February 12, 2026 | 10,330 | 10,550 | 10,550 | 10,700 | 10,230 | 1.65M |
| February 10, 2026 | 9,950 | 10,290 | 10,290 | 10,360 | 9,860 | 1.07M |
| February 09, 2026 | 9,700 | 9,900 | 9,900 | 10,150 | 9,470 | 1.97M |
| February 06, 2026 | 8,580 | 8,950 | 8,950 | 9,160 | 8,570 | 788,700 |
| February 05, 2026 | 8,550 | 8,730 | 8,730 | 8,880 | 8,530 | 632,900 |
| February 04, 2026 | 8,590 | 8,840 | 8,840 | 8,840 | 8,450 | 788,400 |
| February 03, 2026 | 8,680 | 8,880 | 8,880 | 8,880 | 8,560 | 1.12M |
| February 02, 2026 | 8,680 | 8,420 | 8,420 | 8,940 | 8,380 | 1.02M |
| January 30, 2026 | 8,880 | 8,920 | 8,920 | 8,940 | 8,630 | 793,600 |
| January 29, 2026 | 9,500 | 8,950 | 8,950 | 9,640 | 8,820 | 1.25M |
| January 28, 2026 | 9,150 | 9,180 | 9,180 | 9,250 | 8,930 | 789,300 |
| January 27, 2026 | 8,710 | 9,110 | 9,110 | 9,140 | 8,630 | 749,000 |
| January 26, 2026 | 8,800 | 8,740 | 8,740 | 8,980 | 8,580 | 859,600 |
| January 23, 2026 | 8,990 | 9,010 | 9,010 | 9,290 | 8,920 | 1.03M |
| January 22, 2026 | 9,160 | 9,140 | 9,140 | 9,400 | 9,020 | 1.4M |
| January 21, 2026 | 8,310 | 8,710 | 8,710 | 9,000 | 8,310 | 1.18M |
| January 20, 2026 | 8,600 | 8,610 | 8,610 | 8,750 | 8,410 | 736,600 |
| January 19, 2026 | 8,420 | 8,660 | 8,660 | 8,680 | 8,310 | 1.11M |
| January 16, 2026 | 8,500 | 8,720 | 8,720 | 8,740 | 8,230 | 1.17M |
| January 15, 2026 | 8,210 | 8,460 | 8,460 | 8,470 | 8,090 | 1.01M |
| January 14, 2026 | 8,150 | 8,460 | 8,460 | 8,470 | 8,120 | 1.15M |
| January 13, 2026 | 8,200 | 8,110 | 8,110 | 8,220 | 7,980 | 1.1M |
| January 09, 2026 | 7,450 | 7,750 | 7,750 | 7,830 | 7,300 | 1.09M |
| January 08, 2026 | 7,770 | 7,600 | 7,600 | 7,980 | 7,600 | 890,800 |
| January 07, 2026 | 8,200 | 7,680 | 7,680 | 8,280 | 7,670 | 1.62M |
| January 06, 2026 | 7,800 | 7,710 | 7,710 | 7,840 | 7,580 | 1.21M |
| January 05, 2026 | 7,500 | 7,740 | 7,740 | 7,800 | 7,390 | 1.42M |
| December 30, 2025 | 7,090 | 7,050 | 7,050 | 7,200 | 7,030 | 474,200 |
| December 29, 2025 | 7,300 | 7,220 | 7,220 | 7,300 | 7,130 | 537,700 |
| December 26, 2025 | 7,150 | 7,350 | 7,350 | 7,450 | 7,060 | 920,300 |
| December 25, 2025 | 6,950 | 7,110 | 7,110 | 7,250 | 6,930 | 1.05M |
| December 24, 2025 | 6,940 | 6,890 | 6,890 | 6,970 | 6,790 | 722,000 |
| December 23, 2025 | 6,850 | 6,840 | 6,840 | 6,930 | 6,730 | 629,900 |
| December 22, 2025 | 6,650 | 6,920 | 6,920 | 6,990 | 6,580 | 1.36M |
| December 19, 2025 | 6,200 | 6,380 | 6,380 | 6,480 | 6,190 | 1.12M |
| December 18, 2025 | 5,850 | 6,010 | 6,010 | 6,150 | 5,810 | 735,200 |
| December 17, 2025 | 5,940 | 6,070 | 6,070 | 6,110 | 5,880 | 694,200 |
| December 16, 2025 | 5,960 | 5,840 | 5,840 | 6,070 | 5,830 | 746,400 |
| December 15, 2025 | 6,100 | 6,040 | 6,040 | 6,190 | 5,990 | 768,200 |
| December 12, 2025 | 6,620 | 6,400 | 6,400 | 6,620 | 6,360 | 542,400 |
| December 11, 2025 | 6,690 | 6,520 | 6,520 | 6,860 | 6,500 | 872,000 |
| December 10, 2025 | 6,740 | 6,660 | 6,660 | 6,840 | 6,580 | 585,100 |
| December 09, 2025 | 6,790 | 6,770 | 6,770 | 6,850 | 6,710 | 472,100 |
| December 08, 2025 | 6,650 | 6,780 | 6,780 | 6,790 | 6,510 | 576,900 |
| December 05, 2025 | 6,450 | 6,640 | 6,640 | 6,640 | 6,440 | 472,100 |
| December 04, 2025 | 6,460 | 6,530 | 6,530 | 6,720 | 6,440 | 724,200 |
| December 03, 2025 | 6,640 | 6,490 | 6,490 | 6,690 | 6,490 | 647,400 |
| December 02, 2025 | 6,730 | 6,490 | 6,490 | 6,820 | 6,490 | 651,100 |
| December 01, 2025 | 6,720 | 6,650 | 6,650 | 6,830 | 6,600 | 826,200 |
| November 28, 2025 | 6,440 | 6,590 | 6,590 | 6,630 | 6,400 | 499,700 |
| November 27, 2025 | 6,270 | 6,480 | 6,480 | 6,530 | 6,250 | 885,700 |
| November 26, 2025 | 6,000 | 6,070 | 6,070 | 6,100 | 5,960 | 579,900 |
| November 25, 2025 | 6,160 | 6,000 | 6,000 | 6,190 | 5,960 | 772,500 |
| November 21, 2025 | 5,980 | 5,960 | 5,960 | 6,010 | 5,740 | 1.67M |