11,470.00
+150(+1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11,280 | 11,470 | 11,470 | 11,860 | 11,230 | 339,300 |
| February 19, 2026 | 11,000 | 11,320 | 11,320 | 11,420 | 10,970 | 307,700 |
| February 18, 2026 | 10,600 | 10,750 | 10,750 | 10,870 | 10,470 | 179,300 |
| February 17, 2026 | 10,520 | 10,660 | 10,660 | 11,070 | 10,520 | 236,500 |
| February 16, 2026 | 11,050 | 10,420 | 10,420 | 11,110 | 10,230 | 358,600 |
| February 13, 2026 | 12,160 | 11,040 | 11,040 | 12,170 | 10,940 | 612,700 |
| February 12, 2026 | 10,060 | 10,060 | 10,060 | 10,060 | 10,060 | 59,500 |
| February 10, 2026 | 8,490 | 8,560 | 8,560 | 8,560 | 8,420 | 183,800 |
| February 09, 2026 | 8,500 | 8,380 | 8,380 | 8,530 | 8,340 | 187,400 |
| February 06, 2026 | 7,950 | 7,900 | 7,900 | 8,010 | 7,860 | 97,100 |
| February 05, 2026 | 8,020 | 7,970 | 7,970 | 8,070 | 7,930 | 113,300 |
| February 04, 2026 | 7,900 | 7,970 | 7,970 | 8,060 | 7,850 | 126,800 |
| February 03, 2026 | 7,860 | 7,920 | 7,920 | 7,970 | 7,700 | 174,300 |
| February 02, 2026 | 7,780 | 7,780 | 7,780 | 8,090 | 7,740 | 234,700 |
| January 30, 2026 | 7,600 | 7,700 | 7,700 | 7,770 | 7,510 | 263,900 |
| January 29, 2026 | 7,230 | 7,240 | 7,240 | 7,330 | 7,170 | 119,100 |
| January 28, 2026 | 7,170 | 7,280 | 7,280 | 7,330 | 7,120 | 73,000 |
| January 27, 2026 | 7,200 | 7,240 | 7,240 | 7,310 | 7,160 | 67,400 |
| January 26, 2026 | 7,280 | 7,260 | 7,260 | 7,410 | 7,190 | 76,900 |
| January 23, 2026 | 7,610 | 7,500 | 7,500 | 7,610 | 7,480 | 46,900 |
| January 22, 2026 | 7,640 | 7,590 | 7,590 | 7,650 | 7,550 | 75,100 |
| January 21, 2026 | 7,400 | 7,510 | 7,510 | 7,590 | 7,400 | 77,000 |
| January 20, 2026 | 7,500 | 7,550 | 7,550 | 7,620 | 7,500 | 68,300 |
| January 19, 2026 | 7,470 | 7,600 | 7,600 | 7,600 | 7,400 | 87,300 |
| January 16, 2026 | 7,410 | 7,580 | 7,580 | 7,600 | 7,390 | 54,200 |
| January 15, 2026 | 7,460 | 7,460 | 7,460 | 7,520 | 7,410 | 66,100 |
| January 14, 2026 | 7,380 | 7,520 | 7,520 | 7,560 | 7,350 | 86,100 |
| January 13, 2026 | 7,290 | 7,310 | 7,310 | 7,400 | 7,230 | 121,200 |
| January 09, 2026 | 7,250 | 7,170 | 7,170 | 7,280 | 7,140 | 78,000 |
| January 08, 2026 | 7,190 | 7,190 | 7,190 | 7,290 | 7,160 | 100,100 |
| January 07, 2026 | 7,170 | 7,230 | 7,230 | 7,240 | 7,120 | 127,900 |
| January 06, 2026 | 7,490 | 7,210 | 7,210 | 7,530 | 7,090 | 275,500 |
| January 05, 2026 | 7,350 | 7,540 | 7,540 | 7,710 | 7,350 | 116,500 |
| December 30, 2025 | 7,300 | 7,280 | 7,280 | 7,330 | 7,250 | 44,100 |
| December 29, 2025 | 7,350 | 7,350 | 7,350 | 7,410 | 7,310 | 61,200 |
| December 26, 2025 | 7,440 | 7,350 | 7,350 | 7,470 | 7,300 | 47,100 |
| December 25, 2025 | 7,470 | 7,440 | 7,440 | 7,490 | 7,400 | 25,400 |
| December 24, 2025 | 7,500 | 7,460 | 7,460 | 7,560 | 7,440 | 44,000 |
| December 23, 2025 | 7,440 | 7,530 | 7,530 | 7,550 | 7,420 | 56,500 |
| December 22, 2025 | 7,540 | 7,440 | 7,440 | 7,570 | 7,440 | 79,700 |
| December 19, 2025 | 7,350 | 7,540 | 7,540 | 7,620 | 7,320 | 202,600 |
| December 18, 2025 | 7,150 | 7,150 | 7,150 | 7,210 | 7,080 | 61,500 |
| December 17, 2025 | 7,240 | 7,200 | 7,200 | 7,240 | 7,160 | 45,500 |
| December 16, 2025 | 7,450 | 7,240 | 7,240 | 7,450 | 7,240 | 67,600 |
| December 15, 2025 | 7,480 | 7,440 | 7,440 | 7,570 | 7,400 | 74,000 |
| December 12, 2025 | 7,350 | 7,590 | 7,590 | 7,620 | 7,340 | 178,100 |
| December 11, 2025 | 7,400 | 7,250 | 7,250 | 7,450 | 7,210 | 81,000 |
| December 10, 2025 | 7,410 | 7,370 | 7,370 | 7,530 | 7,360 | 105,000 |
| December 09, 2025 | 7,640 | 7,400 | 7,400 | 7,640 | 7,330 | 169,700 |
| December 08, 2025 | 7,290 | 7,670 | 7,670 | 7,680 | 7,140 | 278,100 |
| December 05, 2025 | 7,120 | 7,210 | 7,210 | 7,270 | 7,120 | 87,800 |
| December 04, 2025 | 7,160 | 7,210 | 7,210 | 7,240 | 7,120 | 76,900 |
| December 03, 2025 | 7,240 | 7,160 | 7,160 | 7,250 | 7,110 | 81,500 |
| December 02, 2025 | 7,220 | 7,170 | 7,170 | 7,390 | 7,160 | 90,400 |
| December 01, 2025 | 7,270 | 7,230 | 7,230 | 7,310 | 7,210 | 57,800 |
| November 28, 2025 | 7,360 | 7,330 | 7,330 | 7,420 | 7,290 | 76,700 |
| November 27, 2025 | 7,080 | 7,330 | 7,330 | 7,350 | 7,010 | 86,900 |
| November 26, 2025 | 7,000 | 7,050 | 7,050 | 7,060 | 6,900 | 87,600 |
| November 25, 2025 | 6,980 | 6,950 | 6,950 | 7,050 | 6,890 | 121,300 |
| November 21, 2025 | 6,850 | 6,960 | 6,960 | 6,970 | 6,810 | 152,200 |