9,370.00
+10(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,360 | 9,370 | 9,370 | 9,420 | 9,260 | 20,300 |
| February 19, 2026 | 9,350 | 9,360 | 9,360 | 9,420 | 9,260 | 27,500 |
| February 18, 2026 | 9,240 | 9,320 | 9,320 | 9,390 | 9,210 | 22,700 |
| February 17, 2026 | 9,140 | 9,140 | 9,140 | 9,270 | 9,100 | 39,800 |
| February 16, 2026 | 9,160 | 9,220 | 9,220 | 9,270 | 9,130 | 25,000 |
| February 13, 2026 | 9,250 | 9,180 | 9,180 | 9,430 | 9,050 | 41,300 |
| February 12, 2026 | 9,050 | 9,400 | 9,400 | 9,460 | 9,050 | 38,800 |
| February 10, 2026 | 8,880 | 9,050 | 9,050 | 9,140 | 8,750 | 54,700 |
| February 09, 2026 | 8,720 | 8,790 | 8,790 | 8,900 | 8,590 | 50,100 |
| February 06, 2026 | 8,470 | 8,470 | 8,470 | 8,490 | 8,380 | 17,700 |
| February 05, 2026 | 8,480 | 8,470 | 8,470 | 8,550 | 8,420 | 35,800 |
| February 04, 2026 | 8,400 | 8,420 | 8,420 | 8,480 | 8,350 | 45,100 |
| February 03, 2026 | 8,410 | 8,380 | 8,380 | 8,490 | 8,330 | 33,500 |
| February 02, 2026 | 8,480 | 8,290 | 8,290 | 8,530 | 8,290 | 39,200 |
| January 30, 2026 | 8,400 | 8,400 | 8,400 | 8,460 | 8,350 | 32,400 |
| January 29, 2026 | 8,300 | 8,380 | 8,380 | 8,450 | 8,280 | 27,800 |
| January 28, 2026 | 8,380 | 8,340 | 8,340 | 8,420 | 8,270 | 29,900 |
| January 27, 2026 | 8,450 | 8,470 | 8,470 | 8,470 | 8,310 | 35,700 |
| January 26, 2026 | 8,250 | 8,420 | 8,420 | 8,440 | 8,230 | 39,200 |
| January 23, 2026 | 8,290 | 8,380 | 8,380 | 8,460 | 8,290 | 28,500 |
| January 22, 2026 | 8,300 | 8,200 | 8,200 | 8,350 | 8,200 | 43,600 |
| January 21, 2026 | 8,250 | 8,240 | 8,240 | 8,310 | 8,200 | 23,500 |
| January 20, 2026 | 8,490 | 8,360 | 8,360 | 8,490 | 8,360 | 21,100 |
| January 19, 2026 | 8,490 | 8,510 | 8,510 | 8,520 | 8,400 | 14,800 |
| January 16, 2026 | 8,300 | 8,500 | 8,500 | 8,500 | 8,300 | 14,900 |
| January 15, 2026 | 8,260 | 8,410 | 8,410 | 8,410 | 8,250 | 17,000 |
| January 14, 2026 | 8,380 | 8,340 | 8,340 | 8,420 | 8,280 | 17,900 |
| January 13, 2026 | 8,420 | 8,480 | 8,480 | 8,490 | 8,300 | 22,300 |
| January 09, 2026 | 8,380 | 8,300 | 8,300 | 8,380 | 8,300 | 17,300 |
| January 08, 2026 | 8,380 | 8,290 | 8,290 | 8,420 | 8,270 | 39,700 |
| January 07, 2026 | 8,830 | 8,410 | 8,410 | 8,830 | 8,370 | 69,800 |
| January 06, 2026 | 8,850 | 8,870 | 8,870 | 9,030 | 8,630 | 99,900 |
| January 05, 2026 | 8,600 | 8,850 | 8,850 | 9,080 | 8,500 | 142,000 |
| December 30, 2025 | 8,060 | 8,200 | 8,200 | 8,240 | 8,010 | 32,000 |
| December 29, 2025 | 8,090 | 8,040 | 8,040 | 8,120 | 7,930 | 36,100 |
| December 26, 2025 | 7,940 | 7,960 | 7,960 | 8,010 | 7,910 | 13,400 |
| December 25, 2025 | 7,950 | 7,940 | 7,940 | 8,000 | 7,850 | 17,300 |
| December 24, 2025 | 8,120 | 8,050 | 8,050 | 8,160 | 8,030 | 14,000 |
| December 23, 2025 | 7,980 | 8,120 | 8,120 | 8,140 | 7,980 | 19,500 |
| December 22, 2025 | 8,240 | 8,060 | 8,060 | 8,240 | 7,960 | 39,500 |
| December 19, 2025 | 7,950 | 8,110 | 8,110 | 8,130 | 7,950 | 35,000 |
| December 18, 2025 | 8,000 | 7,950 | 7,950 | 8,070 | 7,920 | 30,800 |
| December 17, 2025 | 8,010 | 7,940 | 7,940 | 8,030 | 7,870 | 25,700 |
| December 16, 2025 | 7,970 | 7,950 | 7,950 | 8,090 | 7,890 | 37,200 |
| December 15, 2025 | 7,700 | 7,850 | 7,850 | 7,910 | 7,700 | 16,600 |
| December 12, 2025 | 7,690 | 7,700 | 7,700 | 7,750 | 7,670 | 32,800 |
| December 11, 2025 | 7,570 | 7,570 | 7,570 | 7,610 | 7,540 | 21,000 |
| December 10, 2025 | 7,680 | 7,580 | 7,580 | 7,750 | 7,520 | 25,900 |
| December 09, 2025 | 7,620 | 7,670 | 7,670 | 7,680 | 7,580 | 27,000 |
| December 08, 2025 | 7,410 | 7,600 | 7,600 | 7,600 | 7,350 | 31,100 |
| December 05, 2025 | 7,400 | 7,330 | 7,330 | 7,410 | 7,320 | 25,400 |
| December 04, 2025 | 7,230 | 7,400 | 7,400 | 7,410 | 7,200 | 28,800 |
| December 03, 2025 | 7,310 | 7,220 | 7,220 | 7,320 | 7,200 | 26,000 |
| December 02, 2025 | 7,340 | 7,310 | 7,310 | 7,340 | 7,200 | 28,500 |
| December 01, 2025 | 7,340 | 7,270 | 7,270 | 7,370 | 7,260 | 30,700 |
| November 28, 2025 | 7,190 | 7,290 | 7,290 | 7,370 | 7,190 | 24,100 |
| November 27, 2025 | 7,070 | 7,200 | 7,200 | 7,290 | 6,990 | 37,400 |
| November 26, 2025 | 6,980 | 7,070 | 7,070 | 7,090 | 6,980 | 24,700 |
| November 25, 2025 | 6,840 | 6,910 | 6,910 | 6,960 | 6,840 | 17,200 |
| November 21, 2025 | 6,730 | 6,830 | 6,830 | 6,830 | 6,720 | 26,700 |