9,783.00
-197(-1.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,928 | 9,783 | 9,783 | 9,928 | 9,775 | 107,300 |
| February 19, 2026 | 9,888 | 9,980 | 9,980 | 9,983 | 9,786 | 124,100 |
| February 18, 2026 | 9,900 | 9,946 | 9,946 | 10,065 | 9,816 | 202,400 |
| February 17, 2026 | 9,719 | 9,816 | 9,816 | 9,914 | 9,711 | 215,500 |
| February 16, 2026 | 9,600 | 9,654 | 9,654 | 9,654 | 9,552 | 136,900 |
| February 13, 2026 | 9,760 | 9,549 | 9,549 | 9,824 | 9,483 | 158,900 |
| February 12, 2026 | 9,772 | 9,759 | 9,759 | 9,839 | 9,720 | 198,000 |
| February 10, 2026 | 9,534 | 9,717 | 9,717 | 9,784 | 9,534 | 195,500 |
| February 09, 2026 | 9,631 | 9,524 | 9,524 | 9,674 | 9,472 | 131,300 |
| February 06, 2026 | 9,356 | 9,392 | 9,392 | 9,434 | 9,281 | 166,600 |
| February 05, 2026 | 9,350 | 9,356 | 9,356 | 9,410 | 9,298 | 127,500 |
| February 04, 2026 | 9,300 | 9,282 | 9,282 | 9,346 | 9,184 | 186,100 |
| February 03, 2026 | 8,975 | 9,260 | 9,260 | 9,261 | 8,921 | 190,600 |
| February 02, 2026 | 9,096 | 8,999 | 8,999 | 9,265 | 8,901 | 298,800 |
| January 30, 2026 | 9,139 | 9,197 | 9,197 | 9,198 | 9,069 | 231,200 |
| January 29, 2026 | 8,924 | 9,053 | 9,053 | 9,090 | 8,908 | 189,900 |
| January 28, 2026 | 9,017 | 8,924 | 8,924 | 9,025 | 8,906 | 152,900 |
| January 27, 2026 | 8,873 | 9,054 | 9,054 | 9,061 | 8,866 | 182,100 |
| January 26, 2026 | 9,016 | 8,960 | 8,960 | 9,120 | 8,920 | 241,400 |
| January 23, 2026 | 9,000 | 9,055 | 9,055 | 9,096 | 8,965 | 167,500 |
| January 22, 2026 | 8,934 | 9,025 | 9,025 | 9,025 | 8,916 | 114,500 |
| January 21, 2026 | 8,808 | 8,920 | 8,920 | 8,955 | 8,807 | 77,500 |
| January 20, 2026 | 8,960 | 8,978 | 8,978 | 9,049 | 8,931 | 110,800 |
| January 19, 2026 | 8,954 | 8,914 | 8,914 | 9,046 | 8,912 | 128,000 |
| January 16, 2026 | 8,832 | 8,994 | 8,994 | 8,997 | 8,800 | 103,300 |
| January 15, 2026 | 8,805 | 8,881 | 8,881 | 8,949 | 8,805 | 86,200 |
| January 14, 2026 | 8,800 | 8,918 | 8,918 | 8,947 | 8,790 | 130,300 |
| January 13, 2026 | 8,800 | 8,774 | 8,774 | 8,824 | 8,740 | 112,800 |
| January 09, 2026 | 8,660 | 8,747 | 8,747 | 8,779 | 8,616 | 127,700 |
| January 08, 2026 | 8,650 | 8,645 | 8,645 | 8,704 | 8,608 | 92,800 |
| January 07, 2026 | 8,643 | 8,652 | 8,652 | 8,683 | 8,591 | 124,700 |
| January 06, 2026 | 8,695 | 8,792 | 8,792 | 8,815 | 8,678 | 119,600 |
| January 05, 2026 | 8,597 | 8,676 | 8,676 | 8,676 | 8,518 | 129,500 |
| December 30, 2025 | 8,550 | 8,456 | 8,456 | 8,550 | 8,434 | 114,600 |
| December 29, 2025 | 8,556 | 8,523 | 8,523 | 8,606 | 8,468 | 86,700 |
| December 26, 2025 | 8,652 | 8,603 | 8,603 | 8,658 | 8,560 | 81,700 |
| December 25, 2025 | 8,678 | 8,601 | 8,601 | 8,678 | 8,550 | 55,500 |
| December 24, 2025 | 8,642 | 8,607 | 8,607 | 8,670 | 8,607 | 53,700 |
| December 23, 2025 | 8,563 | 8,644 | 8,644 | 8,669 | 8,551 | 74,600 |
| December 22, 2025 | 8,629 | 8,563 | 8,563 | 8,629 | 8,540 | 123,900 |
| December 19, 2025 | 8,510 | 8,584 | 8,584 | 8,635 | 8,501 | 180,200 |
| December 18, 2025 | 8,499 | 8,498 | 8,498 | 8,557 | 8,480 | 112,900 |
| December 17, 2025 | 8,443 | 8,471 | 8,471 | 8,506 | 8,374 | 161,900 |
| December 16, 2025 | 8,624 | 8,403 | 8,403 | 8,665 | 8,403 | 141,500 |
| December 15, 2025 | 8,424 | 8,678 | 8,678 | 8,685 | 8,422 | 172,800 |
| December 12, 2025 | 8,497 | 8,536 | 8,536 | 8,655 | 8,487 | 158,300 |
| December 11, 2025 | 8,500 | 8,430 | 8,430 | 8,538 | 8,402 | 86,200 |
| December 10, 2025 | 8,437 | 8,461 | 8,461 | 8,493 | 8,383 | 97,100 |
| December 09, 2025 | 8,389 | 8,437 | 8,437 | 8,437 | 8,357 | 116,500 |
| December 08, 2025 | 8,350 | 8,413 | 8,413 | 8,436 | 8,350 | 138,700 |
| December 05, 2025 | 8,345 | 8,277 | 8,277 | 8,345 | 8,199 | 184,000 |
| December 04, 2025 | 8,296 | 8,387 | 8,387 | 8,426 | 8,287 | 188,800 |
| December 03, 2025 | 8,410 | 8,319 | 8,319 | 8,429 | 8,315 | 172,500 |
| December 02, 2025 | 8,444 | 8,386 | 8,386 | 8,455 | 8,357 | 188,600 |
| December 01, 2025 | 8,495 | 8,405 | 8,405 | 8,529 | 8,405 | 138,100 |
| November 28, 2025 | 8,471 | 8,445 | 8,445 | 8,516 | 8,407 | 105,400 |
| November 27, 2025 | 8,391 | 8,522 | 8,522 | 8,550 | 8,360 | 139,200 |
| November 26, 2025 | 8,353 | 8,391 | 8,391 | 8,492 | 8,180 | 313,500 |
| November 25, 2025 | 8,596 | 8,503 | 8,503 | 8,617 | 8,384 | 177,100 |
| November 21, 2025 | 8,446 | 8,595 | 8,595 | 8,595 | 8,430 | 159,400 |