7,160.00
-80(-1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,180 | 7,160 | 7,160 | 7,180 | 7,110 | 3,400 |
| February 19, 2026 | 7,140 | 7,240 | 7,240 | 7,240 | 7,130 | 6,700 |
| February 18, 2026 | 7,120 | 7,140 | 7,140 | 7,160 | 7,100 | 3,400 |
| February 17, 2026 | 7,100 | 7,070 | 7,070 | 7,150 | 7,070 | 5,700 |
| February 16, 2026 | 7,150 | 7,120 | 7,120 | 7,150 | 7,110 | 3,900 |
| February 13, 2026 | 7,220 | 7,180 | 7,180 | 7,220 | 7,140 | 4,900 |
| February 12, 2026 | 7,240 | 7,200 | 7,200 | 7,240 | 7,200 | 5,300 |
| February 10, 2026 | 7,210 | 7,210 | 7,210 | 7,250 | 7,170 | 5,200 |
| February 09, 2026 | 7,240 | 7,210 | 7,210 | 7,240 | 7,160 | 5,900 |
| February 06, 2026 | 7,110 | 7,160 | 7,160 | 7,160 | 7,080 | 2,900 |
| February 05, 2026 | 7,070 | 7,120 | 7,120 | 7,150 | 7,040 | 5,400 |
| February 04, 2026 | 7,020 | 7,040 | 7,040 | 7,070 | 7,000 | 3,800 |
| February 03, 2026 | 7,290 | 7,010 | 7,010 | 7,290 | 7,010 | 18,100 |
| February 02, 2026 | 7,060 | 7,050 | 7,050 | 7,100 | 7,010 | 7,200 |
| January 30, 2026 | 6,980 | 6,980 | 6,980 | 7,040 | 6,940 | 7,100 |
| January 29, 2026 | 7,020 | 6,960 | 6,960 | 7,020 | 6,930 | 9,100 |
| January 28, 2026 | 7,100 | 6,990 | 6,990 | 7,120 | 6,960 | 9,300 |
| January 27, 2026 | 7,100 | 7,060 | 7,060 | 7,150 | 7,060 | 5,600 |
| January 26, 2026 | 7,120 | 7,140 | 7,140 | 7,150 | 7,060 | 5,600 |
| January 23, 2026 | 7,100 | 7,070 | 7,070 | 7,140 | 7,070 | 5,400 |
| January 22, 2026 | 7,110 | 7,100 | 7,100 | 7,130 | 7,090 | 3,000 |
| January 21, 2026 | 7,150 | 7,080 | 7,080 | 7,160 | 7,080 | 5,900 |
| January 20, 2026 | 7,240 | 7,180 | 7,180 | 7,240 | 7,180 | 4,500 |
| January 19, 2026 | 7,250 | 7,280 | 7,280 | 7,280 | 7,220 | 2,100 |
| January 16, 2026 | 7,220 | 7,260 | 7,260 | 7,270 | 7,140 | 6,900 |
| January 15, 2026 | 7,220 | 7,230 | 7,230 | 7,280 | 7,130 | 7,400 |
| January 14, 2026 | 7,200 | 7,200 | 7,200 | 7,220 | 7,110 | 4,900 |
| January 13, 2026 | 7,250 | 7,190 | 7,190 | 7,260 | 7,190 | 4,900 |
| January 09, 2026 | 7,200 | 7,190 | 7,190 | 7,210 | 7,150 | 3,400 |
| January 08, 2026 | 7,140 | 7,210 | 7,210 | 7,250 | 7,110 | 6,100 |
| January 07, 2026 | 7,140 | 7,110 | 7,110 | 7,150 | 7,090 | 4,900 |
| January 06, 2026 | 7,080 | 7,140 | 7,140 | 7,150 | 7,060 | 7,100 |
| January 05, 2026 | 7,020 | 7,100 | 7,100 | 7,110 | 7,010 | 9,800 |
| December 30, 2025 | 7,150 | 7,070 | 7,070 | 7,150 | 7,070 | 2,200 |
| December 29, 2025 | 7,140 | 7,150 | 7,150 | 7,150 | 7,080 | 4,300 |
| December 26, 2025 | 7,040 | 7,160 | 7,160 | 7,160 | 7,000 | 4,700 |
| December 25, 2025 | 7,040 | 7,040 | 7,040 | 7,040 | 6,990 | 3,300 |
| December 24, 2025 | 7,040 | 7,000 | 7,000 | 7,040 | 7,000 | 1,900 |
| December 23, 2025 | 7,010 | 7,040 | 7,040 | 7,100 | 7,000 | 3,400 |
| December 22, 2025 | 7,120 | 7,070 | 7,070 | 7,170 | 6,860 | 8,600 |
| December 19, 2025 | 7,120 | 7,100 | 7,100 | 7,150 | 7,040 | 9,800 |
| December 18, 2025 | 6,980 | 7,120 | 7,120 | 7,130 | 6,960 | 13,400 |
| December 17, 2025 | 6,980 | 6,970 | 6,970 | 6,990 | 6,960 | 2,000 |
| December 16, 2025 | 6,960 | 6,930 | 6,930 | 6,990 | 6,920 | 4,800 |
| December 15, 2025 | 6,930 | 6,960 | 6,960 | 6,960 | 6,930 | 2,000 |
| December 12, 2025 | 6,960 | 6,920 | 6,920 | 6,960 | 6,910 | 3,400 |
| December 11, 2025 | 6,960 | 6,880 | 6,880 | 6,960 | 6,860 | 7,100 |
| December 10, 2025 | 6,930 | 6,920 | 6,920 | 6,960 | 6,920 | 2,500 |
| December 09, 2025 | 6,910 | 6,910 | 6,910 | 6,930 | 6,900 | 2,500 |
| December 08, 2025 | 6,800 | 6,900 | 6,900 | 6,920 | 6,800 | 9,000 |
| December 05, 2025 | 6,930 | 6,900 | 6,900 | 6,930 | 6,880 | 2,200 |
| December 04, 2025 | 6,870 | 6,900 | 6,900 | 6,920 | 6,870 | 3,200 |
| December 03, 2025 | 6,940 | 6,870 | 6,870 | 6,950 | 6,870 | 7,700 |
| December 02, 2025 | 6,940 | 6,930 | 6,930 | 7,020 | 6,930 | 4,700 |
| December 01, 2025 | 7,020 | 6,920 | 6,920 | 7,020 | 6,890 | 6,200 |
| November 28, 2025 | 7,020 | 6,990 | 6,990 | 7,020 | 6,970 | 3,700 |
| November 27, 2025 | 7,050 | 6,980 | 6,980 | 7,050 | 6,980 | 3,800 |
| November 26, 2025 | 6,980 | 7,050 | 7,050 | 7,070 | 6,980 | 5,600 |
| November 25, 2025 | 6,960 | 6,980 | 6,980 | 7,020 | 6,930 | 3,000 |
| November 21, 2025 | 6,810 | 6,990 | 6,990 | 7,030 | 6,810 | 7,100 |