8,090.00
+323(+4.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,760 | 8,090 | 8,090 | 8,186 | 7,739 | 11.6M |
| February 19, 2026 | 7,550 | 7,767 | 7,767 | 7,974 | 7,452 | 11.75M |
| February 18, 2026 | 7,311 | 7,492 | 7,492 | 7,578 | 7,213 | 7.45M |
| February 17, 2026 | 7,295 | 7,242 | 7,242 | 7,296 | 7,062 | 6.03M |
| February 16, 2026 | 7,598 | 7,356 | 7,356 | 7,655 | 7,356 | 7.32M |
| February 13, 2026 | 6,963 | 7,292 | 7,292 | 7,522 | 6,896 | 9.68M |
| February 12, 2026 | 7,260 | 7,131 | 7,131 | 7,650 | 7,031 | 11.84M |
| February 10, 2026 | 7,300 | 7,110 | 7,110 | 7,639 | 6,719 | 23.36M |
| February 09, 2026 | 7,045 | 7,098 | 7,098 | 7,270 | 6,898 | 6.81M |
| February 06, 2026 | 6,597 | 6,845 | 6,845 | 6,870 | 6,473 | 4.54M |
| February 05, 2026 | 6,902 | 6,697 | 6,697 | 6,939 | 6,614 | 4.04M |
| February 04, 2026 | 6,839 | 6,925 | 6,925 | 6,979 | 6,704 | 4.12M |
| February 03, 2026 | 6,685 | 6,840 | 6,840 | 6,853 | 6,633 | 3.6M |
| February 02, 2026 | 6,960 | 6,527 | 6,527 | 7,028 | 6,478 | 5.8M |
| January 30, 2026 | 6,862 | 6,870 | 6,870 | 6,961 | 6,750 | 4.29M |
| January 29, 2026 | 6,785 | 6,962 | 6,962 | 7,030 | 6,746 | 8.13M |
| January 28, 2026 | 6,592 | 6,585 | 6,585 | 6,679 | 6,458 | 4.06M |
| January 27, 2026 | 6,404 | 6,669 | 6,669 | 6,669 | 6,356 | 5.31M |
| January 26, 2026 | 6,280 | 6,446 | 6,446 | 6,446 | 6,158 | 5.54M |
| January 23, 2026 | 6,445 | 6,361 | 6,361 | 6,646 | 6,321 | 5.3M |
| January 22, 2026 | 6,608 | 6,379 | 6,379 | 6,640 | 6,291 | 4.72M |
| January 21, 2026 | 6,449 | 6,542 | 6,542 | 6,698 | 6,400 | 4.38M |
| January 20, 2026 | 6,806 | 6,649 | 6,649 | 6,885 | 6,571 | 4.13M |
| January 19, 2026 | 6,852 | 6,820 | 6,820 | 6,980 | 6,698 | 4.69M |
| January 16, 2026 | 7,230 | 6,931 | 6,931 | 7,317 | 6,851 | 7.15M |
| January 15, 2026 | 7,001 | 7,172 | 7,172 | 7,333 | 6,982 | 9.78M |
| January 14, 2026 | 6,782 | 7,130 | 7,130 | 7,141 | 6,738 | 8.61M |
| January 13, 2026 | 6,700 | 6,742 | 6,742 | 6,945 | 6,640 | 8.75M |
| January 09, 2026 | 6,264 | 6,470 | 6,470 | 6,570 | 6,206 | 9.71M |
| January 08, 2026 | 6,157 | 6,295 | 6,295 | 6,392 | 6,102 | 7.08M |
| January 07, 2026 | 5,740 | 6,057 | 6,057 | 6,155 | 5,732 | 6.69M |
| January 06, 2026 | 5,800 | 5,769 | 5,769 | 5,830 | 5,652 | 2.96M |
| January 05, 2026 | 5,632 | 5,697 | 5,697 | 5,756 | 5,599 | 3.69M |
| December 30, 2025 | 5,610 | 5,560 | 5,560 | 5,655 | 5,533 | 3.01M |
| December 29, 2025 | 5,499 | 5,655 | 5,655 | 5,699 | 5,497 | 4.32M |
| December 26, 2025 | 5,500 | 5,458 | 5,458 | 5,575 | 5,418 | 4.96M |
| December 25, 2025 | 5,722 | 5,553 | 5,553 | 5,736 | 5,474 | 5.29M |
| December 24, 2025 | 5,695 | 5,700 | 5,700 | 5,769 | 5,596 | 6.41M |
| December 23, 2025 | 5,530 | 5,870 | 5,870 | 5,870 | 5,520 | 10.26M |
| December 22, 2025 | 5,459 | 5,424 | 5,424 | 5,470 | 5,358 | 3.75M |
| December 19, 2025 | 5,192 | 5,322 | 5,322 | 5,386 | 5,134 | 5.14M |
| December 18, 2025 | 5,190 | 5,158 | 5,158 | 5,273 | 5,121 | 5.08M |
| December 17, 2025 | 5,300 | 5,302 | 5,302 | 5,400 | 5,085 | 8.21M |
| December 16, 2025 | 5,617 | 5,298 | 5,298 | 5,645 | 5,271 | 7.81M |
| December 15, 2025 | 5,648 | 5,717 | 5,717 | 5,722 | 5,556 | 4.38M |
| December 12, 2025 | 5,740 | 5,897 | 5,897 | 5,910 | 5,643 | 6.88M |
| December 11, 2025 | 5,735 | 5,640 | 5,640 | 5,892 | 5,626 | 6.83M |
| December 10, 2025 | 6,190 | 5,750 | 5,750 | 6,205 | 5,750 | 7.23M |
| December 09, 2025 | 6,278 | 6,205 | 6,205 | 6,319 | 6,113 | 3.82M |
| December 08, 2025 | 6,212 | 6,278 | 6,278 | 6,333 | 6,136 | 3.59M |
| December 05, 2025 | 6,351 | 6,288 | 6,288 | 6,437 | 6,285 | 4.03M |
| December 04, 2025 | 6,337 | 6,351 | 6,351 | 6,411 | 6,235 | 4.97M |
| December 03, 2025 | 6,302 | 6,340 | 6,340 | 6,380 | 6,212 | 5.75M |
| December 02, 2025 | 6,478 | 6,283 | 6,283 | 6,607 | 6,238 | 7.22M |
| December 01, 2025 | 6,850 | 6,464 | 6,464 | 6,854 | 6,391 | 9.93M |
| November 28, 2025 | 6,593 | 6,867 | 6,867 | 7,095 | 6,580 | 25.34M |
| November 27, 2025 | 6,233 | 6,193 | 6,193 | 6,319 | 6,162 | 4.46M |
| November 26, 2025 | 6,250 | 6,182 | 6,182 | 6,397 | 6,123 | 5.95M |
| November 25, 2025 | 6,247 | 6,245 | 6,245 | 6,283 | 5,978 | 7.8M |
| November 21, 2025 | 6,353 | 6,191 | 6,191 | 6,366 | 6,101 | 7.82M |