7,360.00
+30(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,210 | 7,360 | 7,360 | 7,420 | 7,210 | 47,000 |
| February 19, 2026 | 7,200 | 7,330 | 7,330 | 7,350 | 7,160 | 27,100 |
| February 18, 2026 | 7,260 | 7,200 | 7,200 | 7,320 | 7,160 | 33,400 |
| February 17, 2026 | 7,210 | 7,190 | 7,190 | 7,270 | 7,110 | 62,600 |
| February 16, 2026 | 7,570 | 7,180 | 7,180 | 7,600 | 7,010 | 89,700 |
| February 13, 2026 | 8,650 | 7,420 | 7,420 | 8,730 | 7,240 | 89,800 |
| February 12, 2026 | 8,640 | 8,730 | 8,730 | 8,890 | 8,640 | 50,100 |
| February 10, 2026 | 8,400 | 8,490 | 8,490 | 8,540 | 8,340 | 20,400 |
| February 09, 2026 | 8,480 | 8,410 | 8,410 | 8,500 | 8,360 | 30,600 |
| February 06, 2026 | 8,180 | 8,350 | 8,350 | 8,370 | 8,120 | 23,800 |
| February 05, 2026 | 8,170 | 8,220 | 8,220 | 8,290 | 8,120 | 30,600 |
| February 04, 2026 | 7,950 | 8,170 | 8,170 | 8,200 | 7,930 | 27,100 |
| February 03, 2026 | 7,970 | 8,060 | 8,060 | 8,100 | 7,950 | 28,500 |
| February 02, 2026 | 7,820 | 7,820 | 7,820 | 7,950 | 7,770 | 25,000 |
| January 30, 2026 | 7,990 | 7,800 | 7,800 | 7,990 | 7,730 | 29,400 |
| January 29, 2026 | 7,970 | 7,910 | 7,910 | 8,010 | 7,730 | 49,300 |
| January 28, 2026 | 8,000 | 7,960 | 7,960 | 8,190 | 7,950 | 41,800 |
| January 27, 2026 | 7,930 | 8,010 | 8,010 | 8,010 | 7,770 | 36,300 |
| January 26, 2026 | 8,170 | 7,980 | 7,980 | 8,170 | 7,970 | 27,100 |
| January 23, 2026 | 8,160 | 8,250 | 8,250 | 8,330 | 8,080 | 31,800 |
| January 22, 2026 | 8,020 | 8,100 | 8,100 | 8,170 | 7,980 | 28,100 |
| January 21, 2026 | 7,950 | 8,000 | 8,000 | 8,060 | 7,890 | 25,900 |
| January 20, 2026 | 8,100 | 8,060 | 8,060 | 8,110 | 8,020 | 20,500 |
| January 19, 2026 | 8,300 | 8,200 | 8,200 | 8,320 | 8,030 | 22,300 |
| January 16, 2026 | 8,120 | 8,230 | 8,230 | 8,280 | 8,100 | 19,900 |
| January 15, 2026 | 8,160 | 8,160 | 8,160 | 8,240 | 8,160 | 22,600 |
| January 14, 2026 | 8,120 | 8,180 | 8,180 | 8,220 | 8,090 | 21,800 |
| January 13, 2026 | 8,120 | 8,150 | 8,150 | 8,240 | 8,060 | 43,000 |
| January 09, 2026 | 7,970 | 7,970 | 7,970 | 7,970 | 7,850 | 44,200 |
| January 08, 2026 | 7,800 | 7,850 | 7,850 | 7,970 | 7,750 | 56,700 |
| January 07, 2026 | 7,700 | 7,800 | 7,800 | 7,820 | 7,680 | 41,800 |
| January 06, 2026 | 7,630 | 7,680 | 7,680 | 7,730 | 7,560 | 44,400 |
| January 05, 2026 | 7,600 | 7,600 | 7,600 | 7,640 | 7,520 | 33,100 |
| December 30, 2025 | 7,690 | 7,520 | 7,520 | 7,700 | 7,520 | 39,600 |
| December 29, 2025 | 7,510 | 7,620 | 7,620 | 7,740 | 7,500 | 114,000 |
| December 26, 2025 | 8,010 | 7,910 | 7,660 | 8,010 | 7,870 | 251,900 |
| December 25, 2025 | 7,750 | 8,040 | 8,040 | 8,060 | 7,750 | 132,200 |
| December 24, 2025 | 7,810 | 7,740 | 7,740 | 7,890 | 7,740 | 42,000 |
| December 23, 2025 | 7,670 | 7,800 | 7,800 | 7,820 | 7,630 | 53,100 |
| December 22, 2025 | 7,750 | 7,700 | 7,700 | 7,820 | 7,700 | 77,100 |
| December 19, 2025 | 7,680 | 7,750 | 7,750 | 7,800 | 7,560 | 43,600 |
| December 18, 2025 | 7,500 | 7,640 | 7,640 | 7,680 | 7,460 | 44,000 |
| December 17, 2025 | 7,600 | 7,540 | 7,540 | 7,630 | 7,510 | 30,300 |
| December 16, 2025 | 7,840 | 7,620 | 7,620 | 7,890 | 7,620 | 76,000 |
| December 15, 2025 | 7,760 | 7,840 | 7,840 | 7,890 | 7,750 | 78,500 |
| December 12, 2025 | 7,850 | 7,810 | 7,810 | 7,850 | 7,780 | 26,500 |
| December 11, 2025 | 7,860 | 7,720 | 7,720 | 7,860 | 7,720 | 36,900 |
| December 10, 2025 | 7,840 | 7,830 | 7,830 | 7,900 | 7,800 | 18,100 |
| December 09, 2025 | 7,950 | 7,800 | 7,800 | 7,950 | 7,730 | 20,500 |
| December 08, 2025 | 7,750 | 7,850 | 7,850 | 7,890 | 7,730 | 19,300 |
| December 05, 2025 | 7,840 | 7,740 | 7,740 | 7,930 | 7,730 | 18,000 |
| December 04, 2025 | 7,720 | 7,810 | 7,810 | 7,890 | 7,670 | 28,500 |
| December 03, 2025 | 7,660 | 7,660 | 7,660 | 7,800 | 7,620 | 21,200 |
| December 02, 2025 | 7,690 | 7,660 | 7,660 | 7,770 | 7,660 | 14,900 |
| December 01, 2025 | 7,960 | 7,690 | 7,690 | 8,000 | 7,610 | 29,600 |
| November 28, 2025 | 7,920 | 7,960 | 7,960 | 8,050 | 7,900 | 16,600 |
| November 27, 2025 | 7,960 | 7,920 | 7,920 | 7,960 | 7,850 | 19,000 |
| November 26, 2025 | 7,530 | 7,940 | 7,940 | 8,820 | 7,530 | 110,800 |
| November 25, 2025 | 7,600 | 7,530 | 7,530 | 7,600 | 7,450 | 20,800 |
| November 21, 2025 | 7,360 | 7,570 | 7,570 | 7,570 | 7,360 | 15,300 |