8,140.00
-130(-1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,270 | 8,140 | 8,140 | 8,340 | 8,130 | 102,200 |
| February 19, 2026 | 8,020 | 8,270 | 8,270 | 8,370 | 7,940 | 190,800 |
| February 18, 2026 | 7,890 | 8,040 | 8,040 | 8,120 | 7,810 | 100,900 |
| February 17, 2026 | 7,700 | 7,900 | 7,900 | 8,140 | 7,650 | 231,700 |
| February 16, 2026 | 7,400 | 7,730 | 7,730 | 7,770 | 7,330 | 191,800 |
| February 13, 2026 | 7,600 | 7,500 | 7,500 | 7,660 | 7,110 | 343,400 |
| February 12, 2026 | 6,800 | 7,000 | 7,000 | 7,000 | 6,720 | 170,300 |
| February 10, 2026 | 6,580 | 6,640 | 6,640 | 6,660 | 6,540 | 30,900 |
| February 09, 2026 | 6,540 | 6,590 | 6,590 | 6,610 | 6,490 | 42,100 |
| February 06, 2026 | 6,440 | 6,440 | 6,440 | 6,530 | 6,370 | 47,100 |
| February 05, 2026 | 6,390 | 6,420 | 6,420 | 6,440 | 6,330 | 34,400 |
| February 04, 2026 | 6,170 | 6,300 | 6,300 | 6,340 | 6,170 | 25,300 |
| February 03, 2026 | 6,210 | 6,220 | 6,220 | 6,270 | 6,210 | 24,800 |
| February 02, 2026 | 6,380 | 6,200 | 6,200 | 6,390 | 6,200 | 33,800 |
| January 30, 2026 | 6,240 | 6,320 | 6,320 | 6,320 | 6,210 | 31,000 |
| January 29, 2026 | 6,120 | 6,190 | 6,190 | 6,190 | 6,030 | 39,700 |
| January 28, 2026 | 6,180 | 6,120 | 6,120 | 6,200 | 6,120 | 41,700 |
| January 27, 2026 | 6,280 | 6,260 | 6,260 | 6,290 | 6,220 | 24,600 |
| January 26, 2026 | 6,430 | 6,300 | 6,300 | 6,440 | 6,300 | 38,800 |
| January 23, 2026 | 6,550 | 6,530 | 6,530 | 6,620 | 6,530 | 19,300 |
| January 22, 2026 | 6,520 | 6,580 | 6,580 | 6,630 | 6,520 | 34,400 |
| January 21, 2026 | 6,490 | 6,480 | 6,480 | 6,580 | 6,420 | 74,600 |
| January 20, 2026 | 6,590 | 6,640 | 6,640 | 6,660 | 6,540 | 27,200 |
| January 19, 2026 | 6,680 | 6,650 | 6,650 | 6,700 | 6,610 | 29,700 |
| January 16, 2026 | 6,660 | 6,670 | 6,670 | 6,670 | 6,580 | 28,100 |
| January 15, 2026 | 6,530 | 6,610 | 6,610 | 6,660 | 6,530 | 34,300 |
| January 14, 2026 | 6,750 | 6,530 | 6,530 | 6,750 | 6,510 | 77,500 |
| January 13, 2026 | 6,780 | 6,750 | 6,750 | 6,800 | 6,690 | 43,200 |
| January 09, 2026 | 6,730 | 6,650 | 6,650 | 6,770 | 6,650 | 24,400 |
| January 08, 2026 | 6,500 | 6,700 | 6,700 | 6,710 | 6,500 | 36,700 |
| January 07, 2026 | 6,460 | 6,560 | 6,560 | 6,610 | 6,460 | 29,600 |
| January 06, 2026 | 6,410 | 6,540 | 6,540 | 6,570 | 6,410 | 47,000 |
| January 05, 2026 | 6,570 | 6,400 | 6,400 | 6,600 | 6,350 | 77,100 |
| December 30, 2025 | 6,810 | 6,580 | 6,580 | 6,810 | 6,580 | 47,500 |
| December 29, 2025 | 6,860 | 6,810 | 6,810 | 6,900 | 6,770 | 54,000 |
| December 26, 2025 | 6,920 | 6,840 | 6,840 | 6,960 | 6,780 | 75,000 |
| December 25, 2025 | 6,540 | 6,910 | 6,910 | 6,930 | 6,530 | 119,600 |
| December 24, 2025 | 6,380 | 6,470 | 6,470 | 6,480 | 6,370 | 57,300 |
| December 23, 2025 | 6,340 | 6,340 | 6,340 | 6,350 | 6,270 | 22,100 |
| December 22, 2025 | 6,350 | 6,340 | 6,340 | 6,350 | 6,290 | 20,300 |
| December 19, 2025 | 6,250 | 6,310 | 6,310 | 6,350 | 6,210 | 35,700 |
| December 18, 2025 | 6,260 | 6,280 | 6,280 | 6,310 | 6,210 | 23,200 |
| December 17, 2025 | 6,310 | 6,220 | 6,220 | 6,320 | 6,220 | 17,800 |
| December 16, 2025 | 6,370 | 6,270 | 6,270 | 6,390 | 6,270 | 33,200 |
| December 15, 2025 | 6,270 | 6,350 | 6,350 | 6,380 | 6,240 | 41,700 |
| December 12, 2025 | 6,200 | 6,300 | 6,300 | 6,330 | 6,150 | 49,000 |
| December 11, 2025 | 6,300 | 6,170 | 6,170 | 6,320 | 6,120 | 46,400 |
| December 10, 2025 | 6,100 | 6,210 | 6,210 | 6,260 | 6,090 | 48,200 |
| December 09, 2025 | 6,150 | 6,090 | 6,090 | 6,160 | 6,080 | 21,800 |
| December 08, 2025 | 6,110 | 6,150 | 6,150 | 6,180 | 6,050 | 32,800 |
| December 05, 2025 | 6,140 | 6,060 | 6,060 | 6,160 | 6,040 | 52,500 |
| December 04, 2025 | 6,110 | 6,140 | 6,140 | 6,180 | 6,080 | 49,700 |
| December 03, 2025 | 6,190 | 6,060 | 6,060 | 6,220 | 6,050 | 65,300 |
| December 02, 2025 | 6,360 | 6,290 | 6,290 | 6,590 | 6,220 | 150,500 |
| December 01, 2025 | 6,070 | 6,060 | 6,060 | 6,080 | 5,990 | 49,200 |
| November 28, 2025 | 5,940 | 5,970 | 5,970 | 5,980 | 5,920 | 34,100 |
| November 27, 2025 | 5,990 | 5,920 | 5,920 | 6,040 | 5,880 | 42,100 |
| November 26, 2025 | 5,740 | 6,010 | 6,010 | 6,010 | 5,720 | 100,800 |
| November 25, 2025 | 5,670 | 5,680 | 5,680 | 5,750 | 5,640 | 36,500 |
| November 21, 2025 | 5,410 | 5,640 | 5,640 | 5,650 | 5,400 | 49,700 |