7,110.00
-110(-1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,190 | 7,110 | 7,110 | 7,190 | 7,100 | 260,400 |
| February 19, 2026 | 7,200 | 7,220 | 7,220 | 7,290 | 7,180 | 555,800 |
| February 18, 2026 | 7,140 | 7,160 | 7,160 | 7,190 | 7,130 | 266,500 |
| February 17, 2026 | 7,090 | 7,100 | 7,100 | 7,120 | 7,080 | 217,500 |
| February 16, 2026 | 7,080 | 7,070 | 7,070 | 7,170 | 7,040 | 443,000 |
| February 13, 2026 | 7,040 | 7,070 | 7,070 | 7,070 | 6,990 | 293,900 |
| February 12, 2026 | 6,990 | 7,030 | 7,030 | 7,070 | 6,970 | 338,100 |
| February 10, 2026 | 6,940 | 6,990 | 6,990 | 6,990 | 6,900 | 429,300 |
| February 09, 2026 | 6,950 | 6,900 | 6,900 | 7,010 | 6,850 | 697,200 |
| February 06, 2026 | 6,920 | 6,960 | 6,960 | 6,990 | 6,880 | 444,300 |
| February 05, 2026 | 6,860 | 6,910 | 6,910 | 6,920 | 6,840 | 287,400 |
| February 04, 2026 | 6,800 | 6,840 | 6,840 | 6,860 | 6,790 | 205,000 |
| February 03, 2026 | 6,740 | 6,820 | 6,820 | 6,820 | 6,740 | 219,500 |
| February 02, 2026 | 6,740 | 6,770 | 6,770 | 6,800 | 6,720 | 285,300 |
| January 30, 2026 | 6,700 | 6,710 | 6,710 | 6,710 | 6,670 | 193,600 |
| January 29, 2026 | 6,640 | 6,690 | 6,690 | 6,690 | 6,600 | 201,900 |
| January 28, 2026 | 6,700 | 6,640 | 6,640 | 6,720 | 6,640 | 230,800 |
| January 27, 2026 | 6,710 | 6,750 | 6,750 | 6,780 | 6,660 | 269,600 |
| January 26, 2026 | 6,850 | 6,720 | 6,720 | 6,850 | 6,720 | 415,900 |
| January 23, 2026 | 6,750 | 6,750 | 6,750 | 6,790 | 6,720 | 233,600 |
| January 22, 2026 | 6,700 | 6,710 | 6,710 | 6,750 | 6,660 | 289,200 |
| January 21, 2026 | 6,810 | 6,670 | 6,670 | 6,830 | 6,670 | 444,200 |
| January 20, 2026 | 6,740 | 6,850 | 6,850 | 6,930 | 6,700 | 784,600 |
| January 19, 2026 | 6,700 | 6,660 | 6,660 | 6,730 | 6,630 | 713,200 |
| January 16, 2026 | 6,520 | 6,600 | 6,600 | 6,600 | 6,470 | 448,000 |
| January 15, 2026 | 6,500 | 6,530 | 6,530 | 6,540 | 6,490 | 333,900 |
| January 14, 2026 | 6,390 | 6,510 | 6,510 | 6,510 | 6,380 | 602,000 |
| January 13, 2026 | 6,390 | 6,390 | 6,390 | 6,400 | 6,330 | 393,500 |
| January 09, 2026 | 6,370 | 6,400 | 6,400 | 6,400 | 6,340 | 383,500 |
| January 08, 2026 | 6,350 | 6,360 | 6,360 | 6,360 | 6,270 | 380,700 |
| January 07, 2026 | 6,360 | 6,350 | 6,350 | 6,420 | 6,340 | 358,600 |
| January 06, 2026 | 6,320 | 6,350 | 6,350 | 6,350 | 6,280 | 395,600 |
| January 05, 2026 | 6,430 | 6,330 | 6,330 | 6,430 | 6,320 | 360,900 |
| December 30, 2025 | 6,430 | 6,390 | 6,390 | 6,430 | 6,370 | 509,700 |
| December 29, 2025 | 6,370 | 6,380 | 6,380 | 6,460 | 6,350 | 1.67M |
| December 26, 2025 | 6,530 | 6,530 | 6,530 | 6,570 | 6,480 | 2.74M |
| December 25, 2025 | 6,500 | 6,520 | 6,520 | 6,530 | 6,480 | 396,000 |
| December 24, 2025 | 6,460 | 6,480 | 6,480 | 6,510 | 6,460 | 365,700 |
| December 23, 2025 | 6,410 | 6,490 | 6,490 | 6,500 | 6,400 | 491,300 |
| December 22, 2025 | 6,490 | 6,430 | 6,430 | 6,500 | 6,400 | 464,700 |
| December 19, 2025 | 6,520 | 6,500 | 6,500 | 6,550 | 6,470 | 995,000 |
| December 18, 2025 | 6,480 | 6,520 | 6,520 | 6,560 | 6,450 | 895,600 |
| December 17, 2025 | 6,540 | 6,440 | 6,440 | 6,560 | 6,440 | 713,600 |
| December 16, 2025 | 6,560 | 6,540 | 6,540 | 6,580 | 6,530 | 539,800 |
| December 15, 2025 | 6,490 | 6,510 | 6,510 | 6,570 | 6,440 | 895,000 |
| December 12, 2025 | 6,410 | 6,400 | 6,400 | 6,430 | 6,390 | 496,600 |
| December 11, 2025 | 6,490 | 6,410 | 6,410 | 6,490 | 6,400 | 686,000 |
| December 10, 2025 | 6,450 | 6,490 | 6,490 | 6,490 | 6,410 | 523,100 |
| December 09, 2025 | 6,380 | 6,420 | 6,420 | 6,420 | 6,340 | 609,600 |
| December 08, 2025 | 6,350 | 6,350 | 6,350 | 6,400 | 6,350 | 444,400 |
| December 05, 2025 | 6,340 | 6,400 | 6,400 | 6,400 | 6,320 | 444,200 |
| December 04, 2025 | 6,270 | 6,300 | 6,300 | 6,300 | 6,260 | 368,200 |
| December 03, 2025 | 6,300 | 6,270 | 6,270 | 6,320 | 6,270 | 328,500 |
| December 02, 2025 | 6,310 | 6,310 | 6,310 | 6,350 | 6,310 | 312,400 |
| December 01, 2025 | 6,330 | 6,340 | 6,340 | 6,390 | 6,300 | 531,500 |
| November 28, 2025 | 6,360 | 6,370 | 6,370 | 6,390 | 6,350 | 264,100 |
| November 27, 2025 | 6,360 | 6,380 | 6,380 | 6,410 | 6,360 | 443,000 |
| November 26, 2025 | 6,310 | 6,360 | 6,360 | 6,370 | 6,300 | 249,600 |
| November 25, 2025 | 6,380 | 6,320 | 6,320 | 6,390 | 6,320 | 373,600 |
| November 21, 2025 | 6,260 | 6,380 | 6,380 | 6,380 | 6,260 | 464,500 |