10,940.00
-720(-6.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11,540 | 10,940 | 10,940 | 11,540 | 10,940 | 24,600 |
| February 19, 2026 | 11,620 | 11,660 | 11,660 | 11,750 | 11,460 | 16,900 |
| February 18, 2026 | 11,480 | 11,480 | 11,480 | 11,660 | 11,310 | 24,600 |
| February 17, 2026 | 11,590 | 11,370 | 11,370 | 11,590 | 11,280 | 22,300 |
| February 16, 2026 | 11,400 | 11,480 | 11,480 | 11,690 | 11,300 | 29,800 |
| February 13, 2026 | 11,670 | 11,500 | 11,500 | 11,670 | 11,200 | 28,200 |
| February 12, 2026 | 11,600 | 11,670 | 11,670 | 11,840 | 11,560 | 22,800 |
| February 10, 2026 | 11,560 | 11,640 | 11,640 | 11,640 | 11,370 | 26,800 |
| February 09, 2026 | 11,590 | 11,630 | 11,630 | 11,740 | 11,360 | 39,600 |
| February 06, 2026 | 10,800 | 11,220 | 11,220 | 11,270 | 10,800 | 46,400 |
| February 05, 2026 | 10,560 | 10,900 | 10,900 | 11,050 | 10,420 | 58,600 |
| February 04, 2026 | 10,020 | 10,480 | 10,480 | 10,640 | 9,840 | 86,300 |
| February 03, 2026 | 9,850 | 10,000 | 10,000 | 10,260 | 9,390 | 247,400 |
| February 02, 2026 | 8,640 | 8,800 | 8,800 | 9,060 | 8,560 | 110,500 |
| January 30, 2026 | 8,350 | 8,530 | 8,530 | 8,540 | 8,300 | 25,000 |
| January 29, 2026 | 8,410 | 8,310 | 8,310 | 8,410 | 8,200 | 21,500 |
| January 28, 2026 | 8,350 | 8,300 | 8,300 | 8,350 | 8,250 | 21,500 |
| January 27, 2026 | 8,560 | 8,430 | 8,430 | 8,560 | 8,360 | 19,500 |
| January 26, 2026 | 8,670 | 8,560 | 8,560 | 8,680 | 8,440 | 23,700 |
| January 23, 2026 | 8,760 | 8,670 | 8,670 | 8,880 | 8,670 | 12,500 |
| January 22, 2026 | 8,800 | 8,770 | 8,770 | 8,860 | 8,670 | 11,600 |
| January 21, 2026 | 8,530 | 8,650 | 8,650 | 8,830 | 8,530 | 13,500 |
| January 20, 2026 | 8,780 | 8,800 | 8,800 | 8,890 | 8,720 | 13,200 |
| January 19, 2026 | 8,770 | 8,760 | 8,760 | 8,770 | 8,530 | 29,800 |
| January 16, 2026 | 8,820 | 8,790 | 8,790 | 8,820 | 8,630 | 25,200 |
| January 15, 2026 | 8,610 | 8,720 | 8,720 | 8,730 | 8,590 | 18,400 |
| January 14, 2026 | 8,490 | 8,560 | 8,560 | 8,600 | 8,430 | 19,500 |
| January 13, 2026 | 8,260 | 8,490 | 8,490 | 8,590 | 8,180 | 43,300 |
| January 09, 2026 | 8,060 | 8,110 | 8,110 | 8,180 | 8,010 | 30,300 |
| January 08, 2026 | 8,200 | 8,050 | 8,050 | 8,200 | 8,050 | 22,800 |
| January 07, 2026 | 8,220 | 8,180 | 8,180 | 8,300 | 8,140 | 19,500 |
| January 06, 2026 | 8,250 | 8,140 | 8,140 | 8,300 | 8,100 | 20,100 |
| January 05, 2026 | 8,250 | 8,190 | 8,190 | 8,320 | 8,190 | 12,700 |
| December 30, 2025 | 8,310 | 8,210 | 8,210 | 8,350 | 8,210 | 11,100 |
| December 29, 2025 | 8,270 | 8,350 | 8,350 | 8,410 | 8,230 | 50,900 |
| December 26, 2025 | 8,420 | 8,310 | 8,310 | 8,450 | 8,230 | 14,900 |
| December 25, 2025 | 8,610 | 8,420 | 8,420 | 8,610 | 8,360 | 12,200 |
| December 24, 2025 | 8,610 | 8,460 | 8,460 | 8,610 | 8,400 | 13,800 |
| December 23, 2025 | 8,730 | 8,610 | 8,610 | 8,770 | 8,530 | 14,200 |
| December 22, 2025 | 8,430 | 8,700 | 8,700 | 8,770 | 8,410 | 31,100 |
| December 19, 2025 | 8,370 | 8,420 | 8,420 | 8,440 | 8,360 | 25,200 |
| December 18, 2025 | 8,420 | 8,350 | 8,350 | 8,440 | 8,320 | 12,300 |
| December 17, 2025 | 8,650 | 8,490 | 8,490 | 8,650 | 8,420 | 21,300 |
| December 16, 2025 | 8,910 | 8,560 | 8,560 | 8,970 | 8,560 | 20,400 |
| December 15, 2025 | 8,480 | 8,900 | 8,900 | 9,000 | 8,480 | 23,200 |
| December 12, 2025 | 8,460 | 8,570 | 8,570 | 8,620 | 8,450 | 21,100 |
| December 11, 2025 | 8,410 | 8,310 | 8,310 | 8,430 | 8,290 | 12,300 |
| December 10, 2025 | 8,560 | 8,390 | 8,390 | 8,600 | 8,260 | 11,900 |
| December 09, 2025 | 8,580 | 8,500 | 8,500 | 8,590 | 8,450 | 19,400 |
| December 08, 2025 | 8,390 | 8,530 | 8,530 | 8,600 | 8,390 | 9,900 |
| December 05, 2025 | 8,560 | 8,400 | 8,400 | 8,650 | 8,400 | 12,000 |
| December 04, 2025 | 8,500 | 8,540 | 8,540 | 8,680 | 8,420 | 15,800 |
| December 03, 2025 | 8,560 | 8,530 | 8,530 | 8,700 | 8,530 | 14,000 |
| December 02, 2025 | 8,560 | 8,560 | 8,560 | 8,730 | 8,510 | 12,200 |
| December 01, 2025 | 8,990 | 8,640 | 8,640 | 9,010 | 8,640 | 18,600 |
| November 28, 2025 | 8,970 | 8,990 | 8,990 | 9,030 | 8,900 | 10,100 |
| November 27, 2025 | 8,950 | 9,030 | 9,030 | 9,140 | 8,950 | 19,600 |
| November 26, 2025 | 8,900 | 9,030 | 9,030 | 9,040 | 8,890 | 13,900 |
| November 25, 2025 | 9,130 | 9,030 | 9,030 | 9,260 | 9,000 | 13,600 |
| November 21, 2025 | 8,920 | 9,140 | 9,140 | 9,200 | 8,920 | 24,700 |