9,850.00
-350(-3.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10,060 | 9,850 | 9,850 | 10,100 | 9,510 | 307,800 |
| February 19, 2026 | 9,920 | 10,200 | 10,200 | 10,270 | 9,790 | 173,500 |
| February 18, 2026 | 10,000 | 9,910 | 9,910 | 10,300 | 9,780 | 294,500 |
| February 17, 2026 | 9,850 | 9,990 | 9,990 | 10,220 | 9,500 | 342,200 |
| February 16, 2026 | 10,000 | 9,950 | 9,950 | 10,560 | 9,850 | 436,500 |
| February 13, 2026 | 8,990 | 9,260 | 9,260 | 9,390 | 8,800 | 690,900 |
| February 12, 2026 | 8,600 | 9,140 | 9,140 | 9,180 | 8,520 | 392,900 |
| February 10, 2026 | 8,120 | 8,420 | 8,420 | 8,460 | 8,060 | 166,100 |
| February 09, 2026 | 7,990 | 8,040 | 8,040 | 8,160 | 7,870 | 202,400 |
| February 06, 2026 | 7,430 | 7,730 | 7,730 | 7,730 | 7,280 | 169,300 |
| February 05, 2026 | 7,600 | 7,570 | 7,570 | 7,720 | 7,480 | 130,800 |
| February 04, 2026 | 7,510 | 7,590 | 7,590 | 7,620 | 7,330 | 124,000 |
| February 03, 2026 | 7,260 | 7,560 | 7,560 | 7,600 | 7,230 | 182,200 |
| February 02, 2026 | 7,360 | 7,120 | 7,120 | 7,490 | 7,120 | 169,100 |
| January 30, 2026 | 7,180 | 7,310 | 7,310 | 7,330 | 7,080 | 103,600 |
| January 29, 2026 | 7,370 | 7,240 | 7,240 | 7,370 | 7,060 | 133,800 |
| January 28, 2026 | 7,250 | 7,260 | 7,260 | 7,300 | 7,030 | 58,900 |
| January 27, 2026 | 6,960 | 7,220 | 7,220 | 7,290 | 6,870 | 104,300 |
| January 26, 2026 | 7,190 | 7,010 | 7,010 | 7,210 | 6,940 | 103,800 |
| January 23, 2026 | 7,350 | 7,280 | 7,280 | 7,430 | 7,270 | 52,900 |
| January 22, 2026 | 7,300 | 7,290 | 7,290 | 7,380 | 7,150 | 107,500 |
| January 21, 2026 | 7,000 | 7,230 | 7,230 | 7,250 | 6,980 | 156,500 |
| January 20, 2026 | 7,350 | 7,170 | 7,170 | 7,370 | 7,030 | 106,400 |
| January 19, 2026 | 7,230 | 7,330 | 7,330 | 7,470 | 7,170 | 93,600 |
| January 16, 2026 | 7,530 | 7,320 | 7,320 | 7,580 | 7,030 | 203,800 |
| January 15, 2026 | 7,100 | 7,420 | 7,420 | 7,520 | 7,050 | 154,200 |
| January 14, 2026 | 6,770 | 7,180 | 7,180 | 7,190 | 6,770 | 150,100 |
| January 13, 2026 | 6,770 | 6,740 | 6,740 | 6,810 | 6,640 | 110,500 |
| January 09, 2026 | 6,470 | 6,620 | 6,620 | 6,690 | 6,360 | 119,400 |
| January 08, 2026 | 6,620 | 6,480 | 6,480 | 6,690 | 6,480 | 105,900 |
| January 07, 2026 | 6,370 | 6,560 | 6,560 | 6,640 | 6,350 | 138,800 |
| January 06, 2026 | 6,240 | 6,450 | 6,450 | 6,470 | 6,140 | 127,100 |
| January 05, 2026 | 6,340 | 6,140 | 6,140 | 6,410 | 6,130 | 132,300 |
| December 30, 2025 | 6,370 | 6,270 | 6,270 | 6,450 | 6,190 | 322,500 |
| December 29, 2025 | 6,330 | 6,620 | 6,620 | 6,690 | 6,290 | 364,000 |
| December 26, 2025 | 6,100 | 6,170 | 6,170 | 6,190 | 6,090 | 55,100 |
| December 25, 2025 | 6,050 | 6,040 | 6,040 | 6,070 | 5,970 | 31,800 |
| December 24, 2025 | 6,130 | 5,970 | 5,970 | 6,150 | 5,970 | 39,900 |
| December 23, 2025 | 6,150 | 6,120 | 6,120 | 6,150 | 6,050 | 53,100 |
| December 22, 2025 | 6,060 | 6,130 | 6,130 | 6,160 | 6,000 | 71,000 |
| December 19, 2025 | 5,920 | 5,960 | 5,960 | 6,000 | 5,840 | 48,500 |
| December 18, 2025 | 5,950 | 5,870 | 5,870 | 5,970 | 5,850 | 71,600 |
| December 17, 2025 | 5,980 | 6,010 | 6,010 | 6,110 | 5,860 | 57,300 |
| December 16, 2025 | 6,320 | 5,920 | 5,920 | 6,330 | 5,910 | 101,800 |
| December 15, 2025 | 6,060 | 6,320 | 6,320 | 6,320 | 5,980 | 73,000 |
| December 12, 2025 | 6,070 | 6,180 | 6,180 | 6,300 | 6,020 | 81,900 |
| December 11, 2025 | 5,890 | 5,970 | 5,970 | 6,180 | 5,870 | 161,200 |
| December 10, 2025 | 5,950 | 5,840 | 5,840 | 5,990 | 5,830 | 35,800 |
| December 09, 2025 | 6,000 | 5,970 | 5,970 | 6,060 | 5,830 | 74,700 |
| December 08, 2025 | 5,790 | 5,940 | 5,940 | 5,940 | 5,760 | 47,600 |
| December 05, 2025 | 5,780 | 5,770 | 5,770 | 5,840 | 5,740 | 33,300 |
| December 04, 2025 | 5,810 | 5,770 | 5,770 | 5,830 | 5,730 | 51,100 |
| December 03, 2025 | 5,700 | 5,710 | 5,710 | 5,770 | 5,650 | 32,200 |
| December 02, 2025 | 5,730 | 5,660 | 5,660 | 5,740 | 5,590 | 44,300 |
| December 01, 2025 | 5,850 | 5,770 | 5,770 | 5,950 | 5,630 | 85,300 |
| November 28, 2025 | 5,550 | 5,790 | 5,790 | 5,950 | 5,480 | 125,500 |
| November 27, 2025 | 5,350 | 5,520 | 5,520 | 5,570 | 5,340 | 95,000 |
| November 26, 2025 | 5,200 | 5,400 | 5,400 | 5,410 | 5,090 | 129,000 |
| November 25, 2025 | 5,150 | 5,160 | 5,160 | 5,230 | 5,120 | 49,400 |
| November 21, 2025 | 4,915 | 5,130 | 5,130 | 5,230 | 4,905 | 95,100 |