8,780.00
+430(+5.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,310 | 8,780 | 8,780 | 8,840 | 8,310 | 466,300 |
| February 19, 2026 | 8,200 | 8,350 | 8,350 | 8,420 | 8,080 | 265,800 |
| February 18, 2026 | 7,740 | 8,140 | 8,140 | 8,240 | 7,650 | 418,100 |
| February 17, 2026 | 7,800 | 7,610 | 7,610 | 7,810 | 7,400 | 320,600 |
| February 16, 2026 | 7,880 | 7,930 | 7,930 | 7,990 | 7,740 | 198,300 |
| February 13, 2026 | 7,880 | 7,790 | 7,790 | 8,090 | 7,720 | 237,200 |
| February 12, 2026 | 7,880 | 7,970 | 7,970 | 8,120 | 7,850 | 357,000 |
| February 10, 2026 | 7,700 | 7,800 | 7,800 | 7,890 | 7,580 | 409,500 |
| February 09, 2026 | 7,790 | 7,700 | 7,700 | 7,930 | 7,620 | 846,700 |
| February 06, 2026 | 7,200 | 7,190 | 7,190 | 7,210 | 6,950 | 469,200 |
| February 05, 2026 | 7,280 | 7,200 | 7,200 | 7,430 | 7,110 | 355,200 |
| February 04, 2026 | 7,160 | 7,310 | 7,310 | 7,310 | 7,110 | 361,600 |
| February 03, 2026 | 6,780 | 7,190 | 7,190 | 7,190 | 6,720 | 366,400 |
| February 02, 2026 | 6,660 | 6,720 | 6,720 | 6,950 | 6,610 | 336,200 |
| January 30, 2026 | 6,710 | 6,630 | 6,630 | 6,740 | 6,550 | 209,400 |
| January 29, 2026 | 6,770 | 6,780 | 6,780 | 6,950 | 6,690 | 458,400 |
| January 28, 2026 | 6,770 | 6,620 | 6,620 | 6,840 | 6,600 | 200,700 |
| January 27, 2026 | 6,790 | 6,850 | 6,850 | 6,890 | 6,600 | 225,700 |
| January 26, 2026 | 6,760 | 6,720 | 6,720 | 6,820 | 6,590 | 315,200 |
| January 23, 2026 | 6,950 | 6,660 | 6,660 | 7,020 | 6,660 | 292,800 |
| January 22, 2026 | 7,050 | 6,900 | 6,900 | 7,070 | 6,820 | 269,400 |
| January 21, 2026 | 6,800 | 6,980 | 6,980 | 7,160 | 6,800 | 312,900 |
| January 20, 2026 | 7,290 | 7,050 | 7,050 | 7,360 | 6,970 | 378,300 |
| January 19, 2026 | 7,280 | 7,310 | 7,310 | 7,680 | 7,220 | 455,800 |
| January 16, 2026 | 7,150 | 7,330 | 7,330 | 7,350 | 7,010 | 499,800 |
| January 15, 2026 | 6,910 | 7,210 | 7,210 | 7,290 | 6,830 | 484,600 |
| January 14, 2026 | 6,830 | 6,990 | 6,990 | 6,990 | 6,730 | 423,000 |
| January 13, 2026 | 6,900 | 6,800 | 6,800 | 6,900 | 6,690 | 531,900 |
| January 09, 2026 | 6,450 | 6,370 | 6,370 | 6,470 | 6,210 | 278,900 |
| January 08, 2026 | 6,350 | 6,440 | 6,440 | 6,600 | 6,270 | 552,600 |
| January 07, 2026 | 6,030 | 6,310 | 6,310 | 6,440 | 5,980 | 690,400 |
| January 06, 2026 | 5,920 | 6,030 | 6,030 | 6,190 | 5,850 | 699,000 |
| January 05, 2026 | 5,500 | 5,780 | 5,780 | 5,840 | 5,490 | 493,500 |
| December 30, 2025 | 5,350 | 5,350 | 5,350 | 5,410 | 5,270 | 133,300 |
| December 29, 2025 | 5,310 | 5,400 | 5,400 | 5,470 | 5,300 | 154,800 |
| December 26, 2025 | 5,410 | 5,270 | 5,270 | 5,420 | 5,250 | 161,800 |
| December 25, 2025 | 5,390 | 5,370 | 5,370 | 5,410 | 5,320 | 119,100 |
| December 24, 2025 | 5,440 | 5,410 | 5,410 | 5,470 | 5,410 | 145,100 |
| December 23, 2025 | 5,360 | 5,390 | 5,390 | 5,440 | 5,310 | 162,100 |
| December 22, 2025 | 5,390 | 5,330 | 5,330 | 5,400 | 5,210 | 197,100 |
| December 19, 2025 | 5,120 | 5,280 | 5,280 | 5,320 | 5,110 | 302,300 |
| December 18, 2025 | 5,140 | 5,100 | 5,100 | 5,190 | 5,040 | 220,200 |
| December 17, 2025 | 5,420 | 5,290 | 5,290 | 5,420 | 5,240 | 199,100 |
| December 16, 2025 | 5,630 | 5,440 | 5,440 | 5,660 | 5,430 | 203,700 |
| December 15, 2025 | 5,650 | 5,690 | 5,690 | 5,720 | 5,570 | 205,500 |
| December 12, 2025 | 5,850 | 5,790 | 5,790 | 5,860 | 5,740 | 208,800 |
| December 11, 2025 | 5,990 | 5,650 | 5,650 | 5,990 | 5,650 | 269,000 |
| December 10, 2025 | 6,250 | 5,870 | 5,870 | 6,250 | 5,870 | 282,300 |
| December 09, 2025 | 6,250 | 6,240 | 6,240 | 6,370 | 6,150 | 370,600 |
| December 08, 2025 | 6,020 | 6,180 | 6,180 | 6,200 | 5,930 | 440,200 |
| December 05, 2025 | 5,710 | 5,820 | 5,820 | 5,950 | 5,700 | 309,400 |
| December 04, 2025 | 5,590 | 5,710 | 5,710 | 5,730 | 5,570 | 177,300 |
| December 03, 2025 | 5,660 | 5,630 | 5,630 | 5,690 | 5,510 | 174,300 |
| December 02, 2025 | 5,690 | 5,590 | 5,590 | 5,700 | 5,580 | 177,100 |
| December 01, 2025 | 5,880 | 5,690 | 5,690 | 5,950 | 5,640 | 227,100 |
| November 28, 2025 | 5,520 | 5,880 | 5,880 | 5,900 | 5,460 | 408,200 |
| November 27, 2025 | 5,420 | 5,450 | 5,450 | 5,480 | 5,380 | 183,700 |
| November 26, 2025 | 5,340 | 5,350 | 5,350 | 5,460 | 5,300 | 210,400 |
| November 25, 2025 | 5,500 | 5,290 | 5,290 | 5,520 | 5,190 | 263,900 |
| November 21, 2025 | 5,550 | 5,400 | 5,400 | 5,640 | 5,400 | 328,700 |