17,915.00
+645(+3.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17,120 | 17,915 | 17,915 | 17,995 | 17,115 | 4.92M |
| February 19, 2026 | 17,110 | 17,270 | 17,270 | 17,335 | 16,770 | 2.37M |
| February 18, 2026 | 17,100 | 16,945 | 16,945 | 17,440 | 16,890 | 3.18M |
| February 17, 2026 | 17,605 | 16,940 | 16,940 | 17,655 | 16,650 | 3.69M |
| February 16, 2026 | 18,000 | 17,725 | 17,725 | 18,135 | 17,490 | 2.85M |
| February 13, 2026 | 17,810 | 17,710 | 17,710 | 17,950 | 17,260 | 4.92M |
| February 12, 2026 | 18,650 | 17,810 | 17,810 | 18,670 | 17,505 | 7.51M |
| February 10, 2026 | 17,500 | 18,250 | 18,250 | 18,250 | 16,960 | 10.72M |
| February 09, 2026 | 15,500 | 16,955 | 16,955 | 17,280 | 14,905 | 19.43M |
| February 06, 2026 | 13,630 | 14,650 | 14,650 | 14,650 | 13,575 | 7.08M |
| February 05, 2026 | 14,075 | 13,680 | 13,680 | 14,345 | 13,420 | 4.64M |
| February 04, 2026 | 13,900 | 13,910 | 13,910 | 13,995 | 13,555 | 4.34M |
| February 03, 2026 | 13,370 | 13,720 | 13,720 | 13,720 | 13,090 | 3.81M |
| February 02, 2026 | 13,145 | 13,070 | 13,070 | 13,650 | 12,950 | 4.77M |
| January 30, 2026 | 13,075 | 12,875 | 12,875 | 13,085 | 12,715 | 2.25M |
| January 29, 2026 | 12,860 | 12,985 | 12,985 | 13,170 | 12,725 | 3.52M |
| January 28, 2026 | 12,865 | 12,675 | 12,675 | 12,880 | 12,540 | 2.76M |
| January 27, 2026 | 12,985 | 13,035 | 13,035 | 13,100 | 12,705 | 2.62M |
| January 26, 2026 | 13,200 | 13,050 | 13,050 | 13,390 | 12,855 | 3.41M |
| January 23, 2026 | 13,605 | 13,265 | 13,265 | 13,800 | 13,205 | 4.18M |
| January 22, 2026 | 14,475 | 13,625 | 13,625 | 14,540 | 13,575 | 5.35M |
| January 21, 2026 | 13,875 | 14,400 | 14,400 | 14,625 | 13,840 | 4.24M |
| January 20, 2026 | 14,620 | 14,175 | 14,175 | 14,940 | 14,115 | 5.39M |
| January 19, 2026 | 13,915 | 14,570 | 14,570 | 14,600 | 13,625 | 6.07M |
| January 16, 2026 | 14,000 | 13,965 | 13,965 | 14,200 | 13,720 | 4.74M |
| January 15, 2026 | 13,670 | 13,905 | 13,905 | 13,975 | 13,590 | 3.61M |
| January 14, 2026 | 13,400 | 13,825 | 13,825 | 13,900 | 13,340 | 5.55M |
| January 13, 2026 | 13,190 | 13,420 | 13,420 | 13,615 | 13,005 | 6.79M |
| January 09, 2026 | 12,150 | 12,370 | 12,370 | 12,395 | 12,000 | 4.89M |
| January 08, 2026 | 11,560 | 11,955 | 11,955 | 12,035 | 11,555 | 4.64M |
| January 07, 2026 | 11,575 | 11,620 | 11,620 | 11,830 | 11,415 | 4.24M |
| January 06, 2026 | 11,460 | 11,920 | 11,920 | 11,930 | 11,445 | 5M |
| January 05, 2026 | 10,730 | 11,200 | 11,200 | 11,200 | 10,645 | 4.3M |
| December 30, 2025 | 10,315 | 10,380 | 10,380 | 10,460 | 10,220 | 1.93M |
| December 29, 2025 | 10,495 | 10,415 | 10,415 | 10,685 | 10,345 | 3.08M |
| December 26, 2025 | 10,735 | 10,605 | 10,605 | 10,790 | 10,550 | 1.73M |
| December 25, 2025 | 10,940 | 10,735 | 10,735 | 10,975 | 10,670 | 1.73M |
| December 24, 2025 | 11,070 | 10,985 | 10,985 | 11,115 | 10,920 | 1.52M |
| December 23, 2025 | 11,265 | 11,110 | 11,110 | 11,280 | 11,110 | 1.69M |
| December 22, 2025 | 11,170 | 11,265 | 11,265 | 11,410 | 11,070 | 3.2M |
| December 19, 2025 | 10,975 | 10,885 | 10,885 | 11,305 | 10,850 | 3.81M |
| December 18, 2025 | 11,090 | 11,030 | 11,030 | 11,300 | 10,895 | 3.96M |
| December 17, 2025 | 11,620 | 11,550 | 11,550 | 11,775 | 11,315 | 3.72M |
| December 16, 2025 | 11,845 | 11,680 | 11,680 | 11,970 | 11,575 | 3.43M |
| December 15, 2025 | 11,525 | 11,905 | 11,905 | 11,910 | 11,475 | 4.22M |
| December 12, 2025 | 11,400 | 11,705 | 11,705 | 11,760 | 11,145 | 4.48M |
| December 11, 2025 | 11,790 | 11,240 | 11,240 | 11,800 | 11,100 | 4.19M |
| December 10, 2025 | 11,660 | 11,720 | 11,720 | 12,040 | 11,470 | 6.71M |
| December 09, 2025 | 11,080 | 11,430 | 11,430 | 11,655 | 11,065 | 5.6M |
| December 08, 2025 | 10,930 | 10,960 | 10,960 | 11,030 | 10,730 | 3.81M |
| December 05, 2025 | 10,700 | 10,695 | 10,695 | 10,835 | 10,565 | 3.14M |
| December 04, 2025 | 10,155 | 10,680 | 10,680 | 10,685 | 10,155 | 3.91M |
| December 03, 2025 | 10,000 | 10,125 | 10,125 | 10,285 | 9,916 | 3.76M |
| December 02, 2025 | 9,893 | 9,856 | 9,856 | 9,963 | 9,818 | 2.56M |
| December 01, 2025 | 9,915 | 9,851 | 9,851 | 9,932 | 9,764 | 2.58M |
| November 28, 2025 | 9,935 | 9,882 | 9,882 | 9,954 | 9,827 | 2.69M |
| November 27, 2025 | 10,020 | 9,935 | 9,935 | 10,025 | 9,853 | 3.11M |
| November 26, 2025 | 9,855 | 9,991 | 9,991 | 10,075 | 9,715 | 3.13M |
| November 25, 2025 | 10,080 | 9,816 | 9,816 | 10,105 | 9,687 | 3.69M |
| November 21, 2025 | 9,942 | 9,996 | 9,996 | 10,115 | 9,820 | 4.23M |
