7,390.00
+240(+3.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,050 | 7,390 | 7,390 | 7,400 | 6,970 | 421,100 |
| February 19, 2026 | 6,950 | 7,150 | 7,150 | 7,270 | 6,910 | 530,900 |
| February 18, 2026 | 6,570 | 6,820 | 6,820 | 6,830 | 6,540 | 373,300 |
| February 17, 2026 | 6,750 | 6,660 | 6,660 | 6,760 | 6,380 | 574,500 |
| February 16, 2026 | 6,390 | 6,730 | 6,730 | 6,760 | 6,360 | 647,400 |
| February 13, 2026 | 6,560 | 6,320 | 6,320 | 6,680 | 6,160 | 813,400 |
| February 12, 2026 | 6,000 | 6,760 | 6,760 | 6,940 | 5,830 | 2.43M |
| February 10, 2026 | 5,700 | 5,700 | 5,700 | 5,700 | 5,700 | 385,700 |
| February 09, 2026 | 4,995 | 4,995 | 4,995 | 4,995 | 4,995 | 115,400 |
| February 06, 2026 | 4,145 | 4,295 | 4,295 | 4,295 | 4,070 | 494,300 |
| February 05, 2026 | 4,245 | 4,230 | 4,230 | 4,300 | 4,180 | 350,100 |
| February 04, 2026 | 4,245 | 4,275 | 4,275 | 4,280 | 4,100 | 294,100 |
| February 03, 2026 | 4,085 | 4,255 | 4,255 | 4,280 | 4,055 | 411,900 |
| February 02, 2026 | 4,100 | 3,945 | 3,945 | 4,175 | 3,915 | 542,900 |
| January 30, 2026 | 4,240 | 4,215 | 4,215 | 4,315 | 4,140 | 415,500 |
| January 29, 2026 | 4,365 | 4,295 | 4,295 | 4,410 | 4,270 | 706,200 |
| January 28, 2026 | 4,215 | 4,225 | 4,225 | 4,240 | 4,100 | 337,000 |
| January 27, 2026 | 3,980 | 4,215 | 4,215 | 4,235 | 3,945 | 509,100 |
| January 26, 2026 | 3,880 | 4,045 | 4,045 | 4,160 | 3,865 | 563,100 |
| January 23, 2026 | 3,895 | 3,950 | 3,950 | 4,000 | 3,855 | 238,000 |
| January 22, 2026 | 3,830 | 3,890 | 3,890 | 3,920 | 3,795 | 210,200 |
| January 21, 2026 | 3,770 | 3,795 | 3,795 | 3,860 | 3,740 | 308,200 |
| January 20, 2026 | 3,950 | 3,865 | 3,865 | 3,965 | 3,820 | 242,100 |
| January 19, 2026 | 3,910 | 3,975 | 3,975 | 3,985 | 3,850 | 257,900 |
| January 16, 2026 | 4,050 | 4,025 | 4,025 | 4,085 | 3,915 | 317,100 |
| January 15, 2026 | 3,900 | 4,035 | 4,035 | 4,050 | 3,890 | 238,300 |
| January 14, 2026 | 3,860 | 3,945 | 3,945 | 3,975 | 3,835 | 249,700 |
| January 13, 2026 | 3,895 | 3,880 | 3,880 | 3,895 | 3,780 | 258,400 |
| January 09, 2026 | 3,750 | 3,715 | 3,715 | 3,795 | 3,700 | 224,700 |
| January 08, 2026 | 3,730 | 3,750 | 3,750 | 3,825 | 3,700 | 366,300 |
| January 07, 2026 | 3,620 | 3,660 | 3,660 | 3,735 | 3,580 | 357,900 |
| January 06, 2026 | 3,600 | 3,595 | 3,595 | 3,655 | 3,565 | 250,400 |
| January 05, 2026 | 3,550 | 3,565 | 3,565 | 3,565 | 3,510 | 178,300 |
| December 30, 2025 | 3,505 | 3,515 | 3,515 | 3,555 | 3,480 | 235,800 |
| December 29, 2025 | 3,570 | 3,575 | 3,575 | 3,660 | 3,545 | 225,600 |
| December 26, 2025 | 3,525 | 3,500 | 3,500 | 3,525 | 3,475 | 131,100 |
| December 25, 2025 | 3,490 | 3,500 | 3,500 | 3,610 | 3,490 | 253,500 |
| December 24, 2025 | 3,420 | 3,465 | 3,465 | 3,545 | 3,390 | 284,700 |
| December 23, 2025 | 3,345 | 3,360 | 3,360 | 3,370 | 3,325 | 168,200 |
| December 22, 2025 | 3,350 | 3,375 | 3,375 | 3,415 | 3,305 | 415,300 |
| December 19, 2025 | 3,160 | 3,130 | 3,130 | 3,165 | 3,110 | 145,300 |
| December 18, 2025 | 3,080 | 3,140 | 3,140 | 3,160 | 3,050 | 183,900 |
| December 17, 2025 | 3,125 | 3,120 | 3,120 | 3,165 | 3,090 | 92,700 |
| December 16, 2025 | 3,205 | 3,115 | 3,115 | 3,205 | 3,085 | 170,100 |
| December 15, 2025 | 3,185 | 3,245 | 3,245 | 3,245 | 3,170 | 137,300 |
| December 12, 2025 | 3,255 | 3,255 | 3,255 | 3,265 | 3,210 | 106,400 |
| December 11, 2025 | 3,265 | 3,185 | 3,185 | 3,290 | 3,175 | 121,100 |
| December 10, 2025 | 3,250 | 3,285 | 3,285 | 3,320 | 3,240 | 103,700 |
| December 09, 2025 | 3,315 | 3,245 | 3,245 | 3,335 | 3,240 | 132,200 |
| December 08, 2025 | 3,275 | 3,350 | 3,350 | 3,360 | 3,255 | 206,400 |
| December 05, 2025 | 3,285 | 3,250 | 3,250 | 3,295 | 3,240 | 116,900 |
| December 04, 2025 | 3,270 | 3,285 | 3,285 | 3,310 | 3,240 | 159,500 |
| December 03, 2025 | 3,195 | 3,225 | 3,225 | 3,265 | 3,190 | 148,200 |
| December 02, 2025 | 3,295 | 3,165 | 3,165 | 3,295 | 3,165 | 165,100 |
| December 01, 2025 | 3,275 | 3,255 | 3,255 | 3,325 | 3,210 | 212,900 |
| November 28, 2025 | 3,240 | 3,235 | 3,235 | 3,265 | 3,195 | 197,500 |
| November 27, 2025 | 3,155 | 3,225 | 3,225 | 3,265 | 3,110 | 238,500 |
| November 26, 2025 | 3,110 | 3,140 | 3,140 | 3,170 | 3,085 | 208,800 |
| November 25, 2025 | 3,130 | 3,090 | 3,090 | 3,145 | 3,080 | 155,900 |
| November 21, 2025 | 3,065 | 3,060 | 3,060 | 3,130 | 3,020 | 664,300 |