7,085.00
+37(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,048 | 7,085 | 7,085 | 7,138 | 6,986 | 2.07M |
| February 19, 2026 | 6,950 | 7,048 | 7,048 | 7,080 | 6,880 | 1.91M |
| February 18, 2026 | 6,891 | 6,950 | 6,950 | 7,047 | 6,795 | 2.22M |
| February 17, 2026 | 6,785 | 6,856 | 6,856 | 6,935 | 6,733 | 2.46M |
| February 16, 2026 | 7,157 | 6,837 | 6,837 | 7,187 | 6,824 | 2.93M |
| February 13, 2026 | 7,476 | 7,164 | 7,164 | 7,610 | 7,113 | 4.12M |
| February 12, 2026 | 7,697 | 7,612 | 7,612 | 8,040 | 7,531 | 7.75M |
| February 10, 2026 | 7,498 | 7,696 | 7,696 | 7,698 | 7,408 | 2.58M |
| February 09, 2026 | 7,213 | 7,538 | 7,538 | 7,553 | 7,173 | 4.07M |
| February 06, 2026 | 6,757 | 6,963 | 6,963 | 7,000 | 6,751 | 2.88M |
| February 05, 2026 | 6,697 | 6,719 | 6,719 | 6,739 | 6,525 | 2.1M |
| February 04, 2026 | 6,560 | 6,623 | 6,623 | 6,647 | 6,517 | 1.74M |
| February 03, 2026 | 6,398 | 6,553 | 6,553 | 6,578 | 6,393 | 1.94M |
| February 02, 2026 | 6,400 | 6,297 | 6,297 | 6,519 | 6,297 | 1.75M |
| January 30, 2026 | 6,393 | 6,300 | 6,300 | 6,412 | 6,267 | 1.72M |
| January 29, 2026 | 6,350 | 6,390 | 6,390 | 6,427 | 6,251 | 1.32M |
| January 28, 2026 | 6,377 | 6,370 | 6,370 | 6,413 | 6,301 | 1.3M |
| January 27, 2026 | 6,406 | 6,460 | 6,460 | 6,491 | 6,287 | 1.56M |
| January 26, 2026 | 6,381 | 6,362 | 6,362 | 6,452 | 6,333 | 1.64M |
| January 23, 2026 | 6,506 | 6,504 | 6,504 | 6,574 | 6,472 | 1.37M |
| January 22, 2026 | 6,650 | 6,477 | 6,477 | 6,682 | 6,422 | 2.51M |
| January 21, 2026 | 6,484 | 6,639 | 6,639 | 6,652 | 6,484 | 1.52M |
| January 20, 2026 | 6,575 | 6,588 | 6,588 | 6,636 | 6,528 | 1.62M |
| January 19, 2026 | 6,591 | 6,568 | 6,568 | 6,648 | 6,463 | 1.47M |
| January 16, 2026 | 6,552 | 6,654 | 6,654 | 6,670 | 6,527 | 1.46M |
| January 15, 2026 | 6,557 | 6,596 | 6,596 | 6,642 | 6,555 | 1.96M |
| January 14, 2026 | 6,345 | 6,526 | 6,526 | 6,526 | 6,290 | 2.56M |
| January 13, 2026 | 6,373 | 6,283 | 6,283 | 6,382 | 6,222 | 2.34M |
| January 09, 2026 | 6,083 | 6,177 | 6,177 | 6,177 | 6,031 | 2.06M |
| January 08, 2026 | 6,061 | 6,121 | 6,121 | 6,123 | 6,036 | 2.41M |
| January 07, 2026 | 6,032 | 6,061 | 6,061 | 6,073 | 5,959 | 2.19M |
| January 06, 2026 | 6,052 | 6,164 | 6,164 | 6,178 | 5,951 | 1.91M |
| January 05, 2026 | 5,980 | 6,010 | 6,010 | 6,052 | 5,915 | 1.56M |
| December 30, 2025 | 5,853 | 5,835 | 5,835 | 5,896 | 5,818 | 838,300 |
| December 29, 2025 | 5,832 | 5,848 | 5,848 | 5,897 | 5,813 | 880,400 |
| December 26, 2025 | 5,859 | 5,829 | 5,829 | 5,925 | 5,793 | 950,600 |
| December 25, 2025 | 5,895 | 5,850 | 5,850 | 5,895 | 5,813 | 854,100 |
| December 24, 2025 | 5,907 | 5,856 | 5,856 | 5,925 | 5,820 | 1.46M |
| December 23, 2025 | 5,880 | 5,906 | 5,906 | 5,906 | 5,777 | 1.31M |
| December 22, 2025 | 5,950 | 5,891 | 5,891 | 5,972 | 5,876 | 2.04M |
| December 19, 2025 | 5,823 | 5,991 | 5,991 | 6,043 | 5,775 | 2.82M |
| December 18, 2025 | 5,799 | 5,786 | 5,786 | 5,825 | 5,756 | 1.49M |
| December 17, 2025 | 5,817 | 5,835 | 5,835 | 5,849 | 5,694 | 1.76M |
| December 16, 2025 | 5,863 | 5,767 | 5,767 | 5,868 | 5,740 | 1.56M |
| December 15, 2025 | 5,831 | 5,869 | 5,869 | 5,884 | 5,753 | 1.33M |
| December 12, 2025 | 5,798 | 5,854 | 5,854 | 5,860 | 5,762 | 1.87M |
| December 11, 2025 | 5,850 | 5,747 | 5,747 | 5,854 | 5,736 | 1.8M |
| December 10, 2025 | 5,781 | 5,760 | 5,760 | 5,805 | 5,697 | 2.11M |
| December 09, 2025 | 5,739 | 5,713 | 5,713 | 5,745 | 5,637 | 1.69M |
| December 08, 2025 | 5,635 | 5,733 | 5,733 | 5,733 | 5,609 | 1.34M |
| December 05, 2025 | 5,724 | 5,608 | 5,608 | 5,724 | 5,608 | 1.21M |
| December 04, 2025 | 5,700 | 5,720 | 5,720 | 5,790 | 5,688 | 1.53M |
| December 03, 2025 | 5,700 | 5,683 | 5,683 | 5,706 | 5,637 | 1.36M |
| December 02, 2025 | 5,720 | 5,697 | 5,697 | 5,756 | 5,554 | 1.73M |
| December 01, 2025 | 5,820 | 5,720 | 5,720 | 5,852 | 5,661 | 1.63M |
| November 28, 2025 | 5,730 | 5,820 | 5,820 | 5,854 | 5,691 | 2.43M |
| November 27, 2025 | 5,808 | 5,769 | 5,769 | 5,820 | 5,735 | 1.39M |
| November 26, 2025 | 5,692 | 5,740 | 5,740 | 5,786 | 5,652 | 2.18M |
| November 25, 2025 | 5,700 | 5,638 | 5,638 | 5,700 | 5,562 | 1.99M |
| November 21, 2025 | 5,511 | 5,723 | 5,723 | 5,723 | 5,505 | 4.05M |