9,670.00
+30(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,500 | 9,670 | 9,670 | 9,710 | 9,490 | 30,100 |
| February 19, 2026 | 9,580 | 9,640 | 9,640 | 9,690 | 9,550 | 48,700 |
| February 18, 2026 | 9,500 | 9,560 | 9,560 | 9,680 | 9,470 | 46,800 |
| February 17, 2026 | 9,600 | 9,450 | 9,450 | 9,750 | 9,390 | 70,600 |
| February 16, 2026 | 9,650 | 9,650 | 9,650 | 9,770 | 9,510 | 87,500 |
| February 13, 2026 | 10,020 | 9,560 | 9,560 | 10,100 | 9,550 | 158,400 |
| February 12, 2026 | 9,700 | 10,190 | 10,190 | 10,250 | 9,640 | 112,600 |
| February 10, 2026 | 9,730 | 9,560 | 9,560 | 9,770 | 9,490 | 111,800 |
| February 09, 2026 | 9,630 | 9,590 | 9,590 | 9,760 | 9,330 | 162,700 |
| February 06, 2026 | 9,140 | 9,420 | 9,420 | 9,420 | 9,040 | 106,900 |
| February 05, 2026 | 9,100 | 9,180 | 9,180 | 9,230 | 9,020 | 138,800 |
| February 04, 2026 | 8,850 | 8,970 | 8,970 | 9,000 | 8,720 | 98,000 |
| February 03, 2026 | 8,400 | 8,720 | 8,720 | 8,760 | 8,350 | 114,000 |
| February 02, 2026 | 8,380 | 8,190 | 8,190 | 8,540 | 8,180 | 104,700 |
| January 30, 2026 | 8,150 | 8,180 | 8,180 | 8,290 | 8,070 | 87,400 |
| January 29, 2026 | 8,020 | 8,070 | 8,070 | 8,130 | 7,980 | 102,100 |
| January 28, 2026 | 8,000 | 8,050 | 8,050 | 8,100 | 7,890 | 75,700 |
| January 27, 2026 | 7,980 | 8,050 | 8,050 | 8,080 | 7,880 | 84,100 |
| January 26, 2026 | 7,850 | 7,940 | 7,940 | 8,030 | 7,760 | 117,800 |
| January 23, 2026 | 7,900 | 8,060 | 8,060 | 8,150 | 7,880 | 82,900 |
| January 22, 2026 | 7,640 | 7,800 | 7,800 | 7,830 | 7,640 | 52,300 |
| January 21, 2026 | 7,490 | 7,570 | 7,570 | 7,710 | 7,380 | 66,500 |
| January 20, 2026 | 7,620 | 7,640 | 7,640 | 7,720 | 7,550 | 40,200 |
| January 19, 2026 | 7,550 | 7,640 | 7,640 | 7,720 | 7,440 | 89,500 |
| January 16, 2026 | 7,480 | 7,500 | 7,500 | 7,550 | 7,430 | 63,200 |
| January 15, 2026 | 7,250 | 7,380 | 7,380 | 7,460 | 7,250 | 43,900 |
| January 14, 2026 | 7,210 | 7,250 | 7,250 | 7,250 | 7,010 | 76,700 |
| January 13, 2026 | 7,230 | 7,140 | 7,140 | 7,240 | 7,060 | 52,800 |
| January 09, 2026 | 6,950 | 6,980 | 6,980 | 7,040 | 6,930 | 69,000 |
| January 08, 2026 | 6,960 | 6,940 | 6,940 | 7,200 | 6,910 | 107,200 |
| January 07, 2026 | 6,670 | 6,900 | 6,900 | 6,970 | 6,670 | 102,600 |
| January 06, 2026 | 6,730 | 6,820 | 6,820 | 6,900 | 6,700 | 77,700 |
| January 05, 2026 | 6,490 | 6,630 | 6,630 | 6,630 | 6,480 | 69,300 |
| December 30, 2025 | 6,430 | 6,490 | 6,490 | 6,690 | 6,400 | 88,400 |
| December 29, 2025 | 6,290 | 6,400 | 6,400 | 6,400 | 6,240 | 53,000 |
| December 26, 2025 | 6,270 | 6,240 | 6,240 | 6,390 | 6,200 | 59,200 |
| December 25, 2025 | 6,360 | 6,300 | 6,300 | 6,360 | 6,250 | 73,600 |
| December 24, 2025 | 6,400 | 6,330 | 6,330 | 6,470 | 6,320 | 40,000 |
| December 23, 2025 | 6,320 | 6,430 | 6,430 | 6,480 | 6,320 | 35,800 |
| December 22, 2025 | 6,420 | 6,350 | 6,350 | 6,450 | 6,330 | 31,000 |
| December 19, 2025 | 6,180 | 6,350 | 6,350 | 6,390 | 6,180 | 92,700 |
| December 18, 2025 | 6,150 | 6,170 | 6,170 | 6,210 | 6,050 | 94,000 |
| December 17, 2025 | 6,120 | 6,180 | 6,180 | 6,260 | 5,990 | 60,700 |
| December 16, 2025 | 6,250 | 6,080 | 6,080 | 6,290 | 6,080 | 47,300 |
| December 15, 2025 | 6,150 | 6,240 | 6,240 | 6,280 | 6,140 | 44,900 |
| December 12, 2025 | 6,120 | 6,150 | 6,150 | 6,240 | 6,090 | 67,300 |
| December 11, 2025 | 6,160 | 5,960 | 5,960 | 6,190 | 5,960 | 68,900 |
| December 10, 2025 | 6,180 | 6,160 | 6,160 | 6,210 | 6,070 | 57,000 |
| December 09, 2025 | 6,140 | 6,160 | 6,160 | 6,170 | 6,110 | 54,800 |
| December 08, 2025 | 6,200 | 6,120 | 6,120 | 6,280 | 6,050 | 62,300 |
| December 05, 2025 | 6,200 | 6,160 | 6,160 | 6,240 | 6,060 | 56,500 |
| December 04, 2025 | 5,890 | 6,240 | 6,240 | 6,250 | 5,870 | 61,200 |
| December 03, 2025 | 6,020 | 5,880 | 5,880 | 6,020 | 5,830 | 62,400 |
| December 02, 2025 | 5,970 | 6,050 | 6,050 | 6,090 | 5,970 | 74,800 |
| December 01, 2025 | 5,970 | 5,940 | 5,940 | 6,080 | 5,920 | 77,900 |
| November 28, 2025 | 5,700 | 5,830 | 5,830 | 5,860 | 5,690 | 34,000 |
| November 27, 2025 | 5,720 | 5,740 | 5,740 | 5,820 | 5,700 | 36,300 |
| November 26, 2025 | 5,480 | 5,620 | 5,620 | 5,620 | 5,460 | 103,000 |
| November 25, 2025 | 5,590 | 5,470 | 5,470 | 5,620 | 5,410 | 158,300 |
| November 21, 2025 | 5,200 | 5,290 | 5,290 | 5,300 | 5,200 | 29,300 |