7,107.00
-93(-1.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,180 | 7,107 | 7,107 | 7,203 | 7,101 | 311,000 |
| February 19, 2026 | 7,291 | 7,200 | 7,200 | 7,316 | 7,197 | 337,700 |
| February 18, 2026 | 7,333 | 7,341 | 7,341 | 7,373 | 7,271 | 258,700 |
| February 17, 2026 | 7,268 | 7,334 | 7,334 | 7,334 | 7,220 | 306,000 |
| February 16, 2026 | 7,480 | 7,280 | 7,280 | 7,538 | 7,249 | 423,400 |
| February 13, 2026 | 7,620 | 7,538 | 7,538 | 7,662 | 7,510 | 486,000 |
| February 12, 2026 | 7,300 | 7,491 | 7,491 | 7,520 | 7,273 | 542,500 |
| February 10, 2026 | 7,262 | 7,272 | 7,272 | 7,328 | 7,212 | 336,600 |
| February 09, 2026 | 7,233 | 7,261 | 7,261 | 7,308 | 7,099 | 512,500 |
| February 06, 2026 | 7,176 | 7,198 | 7,198 | 7,198 | 7,122 | 352,100 |
| February 05, 2026 | 7,231 | 7,130 | 7,130 | 7,231 | 7,036 | 314,200 |
| February 04, 2026 | 7,110 | 7,111 | 7,111 | 7,155 | 7,063 | 305,000 |
| February 03, 2026 | 7,135 | 7,161 | 7,161 | 7,290 | 7,110 | 552,200 |
| February 02, 2026 | 7,030 | 7,099 | 7,099 | 7,172 | 6,992 | 864,200 |
| January 30, 2026 | 6,848 | 6,945 | 6,945 | 6,968 | 6,823 | 500,400 |
| January 29, 2026 | 6,741 | 6,833 | 6,833 | 6,844 | 6,680 | 1.07M |
| January 28, 2026 | 6,861 | 6,941 | 6,941 | 6,941 | 6,771 | 549,700 |
| January 27, 2026 | 6,800 | 6,848 | 6,848 | 6,863 | 6,724 | 556,600 |
| January 26, 2026 | 6,760 | 6,933 | 6,933 | 6,933 | 6,693 | 637,600 |
| January 23, 2026 | 6,824 | 6,728 | 6,728 | 6,852 | 6,715 | 616,600 |
| January 22, 2026 | 6,913 | 6,838 | 6,838 | 6,990 | 6,836 | 693,100 |
| January 21, 2026 | 7,007 | 6,947 | 6,947 | 7,072 | 6,886 | 801,200 |
| January 20, 2026 | 6,887 | 7,047 | 7,047 | 7,085 | 6,766 | 1.13M |
| January 19, 2026 | 6,633 | 6,822 | 6,822 | 6,990 | 6,632 | 1.64M |
| January 16, 2026 | 6,850 | 6,544 | 6,544 | 6,851 | 6,544 | 1.49M |
| January 15, 2026 | 7,015 | 6,901 | 6,901 | 7,078 | 6,901 | 1.18M |
| January 14, 2026 | 7,052 | 7,125 | 7,125 | 7,226 | 6,915 | 1.85M |
| January 13, 2026 | 7,652 | 7,352 | 7,352 | 7,670 | 7,325 | 1.17M |
| January 09, 2026 | 7,700 | 7,642 | 7,642 | 7,778 | 7,601 | 515,900 |
| January 08, 2026 | 7,696 | 7,684 | 7,684 | 7,720 | 7,639 | 268,800 |
| January 07, 2026 | 7,693 | 7,702 | 7,702 | 7,717 | 7,611 | 484,200 |
| January 06, 2026 | 7,739 | 7,800 | 7,800 | 7,828 | 7,721 | 399,500 |
| January 05, 2026 | 7,906 | 7,733 | 7,733 | 7,944 | 7,732 | 707,200 |
| December 30, 2025 | 8,036 | 7,943 | 7,943 | 8,042 | 7,943 | 264,700 |
| December 29, 2025 | 8,040 | 8,020 | 8,020 | 8,049 | 7,950 | 182,600 |
| December 26, 2025 | 8,051 | 8,028 | 8,028 | 8,079 | 8,005 | 194,700 |
| December 25, 2025 | 8,065 | 8,050 | 8,050 | 8,121 | 8,024 | 173,000 |
| December 24, 2025 | 8,050 | 8,024 | 8,024 | 8,121 | 8,023 | 248,500 |
| December 23, 2025 | 8,062 | 8,092 | 8,092 | 8,121 | 8,005 | 296,100 |
| December 22, 2025 | 8,060 | 7,968 | 7,968 | 8,083 | 7,910 | 387,200 |
| December 19, 2025 | 8,011 | 8,062 | 8,062 | 8,070 | 7,970 | 370,800 |
| December 18, 2025 | 7,950 | 8,010 | 8,010 | 8,050 | 7,926 | 306,800 |
| December 17, 2025 | 7,916 | 7,907 | 7,907 | 7,968 | 7,794 | 370,400 |
| December 16, 2025 | 7,960 | 7,916 | 7,916 | 8,017 | 7,865 | 569,700 |
| December 15, 2025 | 7,870 | 7,960 | 7,960 | 8,040 | 7,852 | 649,600 |
| December 12, 2025 | 7,539 | 7,643 | 7,643 | 7,646 | 7,519 | 279,300 |
| December 11, 2025 | 7,775 | 7,556 | 7,556 | 7,818 | 7,510 | 572,100 |
| December 10, 2025 | 7,755 | 7,780 | 7,780 | 7,872 | 7,752 | 569,800 |
| December 09, 2025 | 7,622 | 7,728 | 7,728 | 7,837 | 7,600 | 912,600 |
| December 08, 2025 | 7,402 | 7,414 | 7,414 | 7,441 | 7,345 | 303,700 |
| December 05, 2025 | 7,497 | 7,414 | 7,414 | 7,538 | 7,414 | 235,200 |
| December 04, 2025 | 7,480 | 7,497 | 7,497 | 7,605 | 7,424 | 314,600 |
| December 03, 2025 | 7,450 | 7,507 | 7,507 | 7,660 | 7,360 | 437,100 |
| December 02, 2025 | 7,459 | 7,491 | 7,491 | 7,514 | 7,440 | 226,000 |
| December 01, 2025 | 7,445 | 7,450 | 7,450 | 7,540 | 7,411 | 393,300 |
| November 28, 2025 | 7,440 | 7,469 | 7,469 | 7,520 | 7,423 | 296,000 |
| November 27, 2025 | 7,502 | 7,447 | 7,447 | 7,600 | 7,400 | 385,400 |
| November 26, 2025 | 7,600 | 7,554 | 7,554 | 7,710 | 7,506 | 464,800 |
| November 25, 2025 | 7,584 | 7,601 | 7,601 | 7,639 | 7,554 | 352,900 |
| November 21, 2025 | 7,504 | 7,602 | 7,602 | 7,657 | 7,497 | 526,500 |