9,828.00
+153(+1.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,565 | 9,828 | 9,828 | 9,846 | 9,501 | 306,200 |
| February 19, 2026 | 9,440 | 9,675 | 9,675 | 9,675 | 9,425 | 207,700 |
| February 18, 2026 | 9,448 | 9,440 | 9,440 | 9,474 | 9,331 | 200,600 |
| February 17, 2026 | 9,340 | 9,298 | 9,298 | 9,514 | 9,248 | 201,200 |
| February 16, 2026 | 9,651 | 9,385 | 9,385 | 9,697 | 9,339 | 233,100 |
| February 13, 2026 | 9,837 | 9,631 | 9,631 | 9,969 | 9,604 | 337,800 |
| February 12, 2026 | 9,600 | 9,920 | 9,920 | 9,962 | 9,556 | 310,700 |
| February 10, 2026 | 9,501 | 9,555 | 9,555 | 9,641 | 9,473 | 244,300 |
| February 09, 2026 | 9,490 | 9,424 | 9,424 | 9,498 | 9,281 | 256,400 |
| February 06, 2026 | 8,902 | 9,139 | 9,139 | 9,139 | 8,850 | 239,000 |
| February 05, 2026 | 8,930 | 8,999 | 8,999 | 9,090 | 8,909 | 399,400 |
| February 04, 2026 | 8,869 | 8,891 | 8,891 | 8,930 | 8,678 | 399,200 |
| February 03, 2026 | 8,520 | 8,720 | 8,720 | 8,723 | 8,429 | 284,400 |
| February 02, 2026 | 8,656 | 8,323 | 8,323 | 8,656 | 8,321 | 325,700 |
| January 30, 2026 | 8,686 | 8,456 | 8,456 | 8,721 | 8,321 | 345,300 |
| January 29, 2026 | 8,491 | 8,653 | 8,653 | 8,686 | 8,421 | 230,800 |
| January 28, 2026 | 8,367 | 8,460 | 8,460 | 8,506 | 8,337 | 206,900 |
| January 27, 2026 | 8,297 | 8,449 | 8,449 | 8,454 | 8,260 | 235,900 |
| January 26, 2026 | 8,428 | 8,409 | 8,409 | 8,547 | 8,395 | 311,000 |
| January 23, 2026 | 8,566 | 8,727 | 8,727 | 8,755 | 8,549 | 277,300 |
| January 22, 2026 | 8,539 | 8,544 | 8,544 | 8,603 | 8,491 | 317,500 |
| January 21, 2026 | 8,291 | 8,409 | 8,409 | 8,448 | 8,241 | 276,600 |
| January 20, 2026 | 8,585 | 8,544 | 8,544 | 8,635 | 8,450 | 295,500 |
| January 19, 2026 | 8,581 | 8,592 | 8,592 | 8,650 | 8,493 | 269,500 |
| January 16, 2026 | 8,518 | 8,682 | 8,682 | 8,686 | 8,518 | 181,400 |
| January 15, 2026 | 8,313 | 8,510 | 8,510 | 8,557 | 8,313 | 227,800 |
| January 14, 2026 | 8,311 | 8,282 | 8,282 | 8,334 | 8,110 | 293,700 |
| January 13, 2026 | 8,354 | 8,321 | 8,321 | 8,354 | 8,180 | 295,000 |
| January 09, 2026 | 8,013 | 8,058 | 8,058 | 8,058 | 7,959 | 211,700 |
| January 08, 2026 | 7,940 | 7,964 | 7,964 | 8,027 | 7,866 | 208,700 |
| January 07, 2026 | 7,919 | 7,973 | 7,973 | 8,018 | 7,915 | 247,300 |
| January 06, 2026 | 7,801 | 7,961 | 7,961 | 7,998 | 7,801 | 261,700 |
| January 05, 2026 | 7,579 | 7,734 | 7,734 | 7,734 | 7,557 | 161,700 |
| December 30, 2025 | 7,567 | 7,541 | 7,541 | 7,685 | 7,541 | 122,500 |
| December 29, 2025 | 7,566 | 7,603 | 7,603 | 7,616 | 7,530 | 125,000 |
| December 26, 2025 | 7,630 | 7,564 | 7,564 | 7,659 | 7,504 | 211,100 |
| December 25, 2025 | 7,646 | 7,625 | 7,625 | 7,649 | 7,567 | 97,700 |
| December 24, 2025 | 7,735 | 7,625 | 7,625 | 7,735 | 7,579 | 151,200 |
| December 23, 2025 | 7,606 | 7,651 | 7,651 | 7,737 | 7,590 | 203,600 |
| December 22, 2025 | 7,697 | 7,584 | 7,584 | 7,712 | 7,584 | 185,800 |
| December 19, 2025 | 7,596 | 7,626 | 7,626 | 7,679 | 7,549 | 340,400 |
| December 18, 2025 | 7,414 | 7,451 | 7,451 | 7,513 | 7,386 | 243,200 |
| December 17, 2025 | 7,449 | 7,426 | 7,426 | 7,481 | 7,292 | 135,400 |
| December 16, 2025 | 7,579 | 7,412 | 7,412 | 7,618 | 7,412 | 225,900 |
| December 15, 2025 | 7,435 | 7,589 | 7,589 | 7,597 | 7,420 | 220,800 |
| December 12, 2025 | 7,460 | 7,437 | 7,437 | 7,510 | 7,380 | 266,500 |
| December 11, 2025 | 7,481 | 7,335 | 7,335 | 7,493 | 7,335 | 159,200 |
| December 10, 2025 | 7,449 | 7,404 | 7,404 | 7,465 | 7,353 | 210,200 |
| December 09, 2025 | 7,471 | 7,450 | 7,450 | 7,500 | 7,414 | 238,500 |
| December 08, 2025 | 7,544 | 7,474 | 7,474 | 7,589 | 7,376 | 273,900 |
| December 05, 2025 | 7,406 | 7,459 | 7,459 | 7,525 | 7,371 | 229,700 |
| December 04, 2025 | 7,348 | 7,432 | 7,432 | 7,433 | 7,278 | 196,300 |
| December 03, 2025 | 7,350 | 7,305 | 7,305 | 7,357 | 7,266 | 225,000 |
| December 02, 2025 | 7,467 | 7,351 | 7,351 | 7,525 | 7,320 | 317,100 |
| December 01, 2025 | 7,350 | 7,340 | 7,340 | 7,500 | 7,322 | 381,900 |
| November 28, 2025 | 7,200 | 7,219 | 7,219 | 7,259 | 7,164 | 216,800 |
| November 27, 2025 | 7,100 | 7,145 | 7,145 | 7,235 | 7,090 | 212,500 |
| November 26, 2025 | 7,039 | 7,023 | 7,023 | 7,077 | 6,999 | 261,600 |
| November 25, 2025 | 6,950 | 6,990 | 6,990 | 7,069 | 6,914 | 216,200 |
| November 21, 2025 | 6,817 | 6,907 | 6,907 | 6,996 | 6,817 | 275,700 |