9,880.00
+80(+0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,620 | 9,880 | 9,880 | 9,940 | 9,620 | 126,000 |
| February 19, 2026 | 9,360 | 9,800 | 9,800 | 9,820 | 9,360 | 163,500 |
| February 18, 2026 | 9,230 | 9,400 | 9,400 | 9,430 | 9,210 | 131,100 |
| February 17, 2026 | 9,150 | 9,120 | 9,120 | 9,340 | 9,080 | 154,300 |
| February 16, 2026 | 9,220 | 9,190 | 9,190 | 9,270 | 9,060 | 138,900 |
| February 13, 2026 | 9,850 | 9,150 | 9,150 | 9,910 | 9,150 | 317,100 |
| February 12, 2026 | 9,490 | 9,890 | 9,890 | 9,980 | 9,480 | 199,600 |
| February 10, 2026 | 9,500 | 9,450 | 9,450 | 9,540 | 9,410 | 127,300 |
| February 09, 2026 | 9,340 | 9,400 | 9,400 | 9,420 | 9,130 | 114,400 |
| February 06, 2026 | 8,880 | 9,040 | 9,040 | 9,060 | 8,820 | 129,600 |
| February 05, 2026 | 9,000 | 8,990 | 8,990 | 9,160 | 8,970 | 141,200 |
| February 04, 2026 | 8,720 | 8,920 | 8,920 | 8,970 | 8,720 | 122,900 |
| February 03, 2026 | 8,380 | 8,660 | 8,660 | 8,670 | 8,300 | 132,700 |
| February 02, 2026 | 8,330 | 8,130 | 8,130 | 8,370 | 8,100 | 109,800 |
| January 30, 2026 | 8,130 | 8,200 | 8,200 | 8,280 | 8,060 | 183,300 |
| January 29, 2026 | 8,120 | 8,200 | 8,200 | 8,350 | 7,980 | 228,200 |
| January 28, 2026 | 8,330 | 8,190 | 8,190 | 8,330 | 8,140 | 97,400 |
| January 27, 2026 | 8,210 | 8,330 | 8,330 | 8,340 | 8,150 | 108,900 |
| January 26, 2026 | 8,210 | 8,220 | 8,220 | 8,300 | 8,170 | 196,200 |
| January 23, 2026 | 8,390 | 8,510 | 8,510 | 8,660 | 8,370 | 128,200 |
| January 22, 2026 | 8,180 | 8,320 | 8,320 | 8,440 | 8,150 | 169,700 |
| January 21, 2026 | 7,990 | 8,030 | 8,030 | 8,080 | 7,870 | 137,300 |
| January 20, 2026 | 8,090 | 8,140 | 8,140 | 8,170 | 8,030 | 114,000 |
| January 19, 2026 | 8,130 | 8,090 | 8,090 | 8,170 | 7,960 | 116,800 |
| January 16, 2026 | 8,000 | 8,080 | 8,080 | 8,190 | 8,000 | 108,300 |
| January 15, 2026 | 7,900 | 8,040 | 8,040 | 8,100 | 7,850 | 135,500 |
| January 14, 2026 | 7,750 | 7,820 | 7,820 | 7,910 | 7,600 | 185,800 |
| January 13, 2026 | 7,600 | 7,700 | 7,700 | 7,750 | 7,560 | 117,800 |
| January 09, 2026 | 7,480 | 7,420 | 7,420 | 7,520 | 7,410 | 102,900 |
| January 08, 2026 | 7,420 | 7,410 | 7,410 | 7,540 | 7,390 | 101,500 |
| January 07, 2026 | 7,420 | 7,470 | 7,470 | 7,560 | 7,420 | 121,100 |
| January 06, 2026 | 7,330 | 7,470 | 7,470 | 7,490 | 7,320 | 122,100 |
| January 05, 2026 | 7,350 | 7,260 | 7,260 | 7,350 | 7,190 | 250,700 |
| December 30, 2025 | 6,970 | 7,200 | 7,200 | 7,250 | 6,970 | 220,600 |
| December 29, 2025 | 6,840 | 7,000 | 7,000 | 7,000 | 6,810 | 92,200 |
| December 26, 2025 | 6,830 | 6,830 | 6,830 | 6,860 | 6,800 | 54,500 |
| December 25, 2025 | 6,850 | 6,830 | 6,830 | 6,850 | 6,780 | 35,500 |
| December 24, 2025 | 7,000 | 6,850 | 6,850 | 7,000 | 6,750 | 219,800 |
| December 23, 2025 | 6,730 | 6,800 | 6,800 | 6,830 | 6,720 | 73,700 |
| December 22, 2025 | 6,740 | 6,720 | 6,720 | 6,780 | 6,710 | 61,100 |
| December 19, 2025 | 6,620 | 6,700 | 6,700 | 6,730 | 6,620 | 77,700 |
| December 18, 2025 | 6,550 | 6,620 | 6,620 | 6,630 | 6,510 | 57,900 |
| December 17, 2025 | 6,580 | 6,560 | 6,560 | 6,640 | 6,480 | 84,100 |
| December 16, 2025 | 6,700 | 6,580 | 6,580 | 6,740 | 6,570 | 83,900 |
| December 15, 2025 | 6,600 | 6,740 | 6,740 | 6,750 | 6,570 | 51,200 |
| December 12, 2025 | 6,460 | 6,570 | 6,570 | 6,600 | 6,440 | 98,300 |
| December 11, 2025 | 6,520 | 6,340 | 6,340 | 6,520 | 6,330 | 61,700 |
| December 10, 2025 | 6,500 | 6,450 | 6,450 | 6,530 | 6,450 | 94,200 |
| December 09, 2025 | 6,410 | 6,510 | 6,510 | 6,530 | 6,410 | 53,400 |
| December 08, 2025 | 6,430 | 6,470 | 6,470 | 6,470 | 6,350 | 58,000 |
| December 05, 2025 | 6,380 | 6,390 | 6,390 | 6,430 | 6,340 | 61,900 |
| December 04, 2025 | 6,300 | 6,430 | 6,430 | 6,430 | 6,250 | 75,600 |
| December 03, 2025 | 6,290 | 6,300 | 6,300 | 6,310 | 6,200 | 97,100 |
| December 02, 2025 | 6,380 | 6,320 | 6,320 | 6,380 | 6,260 | 100,300 |
| December 01, 2025 | 6,360 | 6,300 | 6,300 | 6,400 | 6,270 | 133,100 |
| November 28, 2025 | 6,260 | 6,220 | 6,220 | 6,270 | 6,210 | 85,300 |
| November 27, 2025 | 6,350 | 6,220 | 6,220 | 6,410 | 6,200 | 133,500 |
| November 26, 2025 | 6,170 | 6,270 | 6,270 | 6,270 | 6,130 | 87,000 |
| November 25, 2025 | 6,120 | 6,110 | 6,110 | 6,190 | 6,070 | 72,000 |
| November 21, 2025 | 5,970 | 6,120 | 6,120 | 6,140 | 5,960 | 136,400 |