9,157.00
-481(-4.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,435 | 9,157 | 9,157 | 9,507 | 9,102 | 5.33M |
| February 19, 2026 | 9,350 | 9,638 | 9,638 | 9,775 | 9,265 | 5.62M |
| February 18, 2026 | 8,945 | 9,334 | 9,334 | 9,490 | 8,815 | 6.37M |
| February 17, 2026 | 8,839 | 8,945 | 8,945 | 9,040 | 8,701 | 4.4M |
| February 16, 2026 | 9,072 | 8,780 | 8,780 | 9,097 | 8,710 | 5.57M |
| February 13, 2026 | 8,504 | 8,640 | 8,640 | 8,816 | 8,447 | 6.76M |
| February 12, 2026 | 8,310 | 8,504 | 8,504 | 8,605 | 8,238 | 7.53M |
| February 10, 2026 | 7,830 | 7,918 | 7,918 | 8,173 | 7,631 | 5.99M |
| February 09, 2026 | 7,600 | 7,794 | 7,794 | 7,908 | 7,463 | 9.27M |
| February 06, 2026 | 6,765 | 7,085 | 7,085 | 7,234 | 6,752 | 5.7M |
| February 05, 2026 | 7,200 | 7,115 | 7,115 | 7,249 | 6,850 | 7.6M |
| February 04, 2026 | 7,552 | 7,200 | 7,200 | 7,583 | 6,904 | 18.23M |
| February 03, 2026 | 8,109 | 8,391 | 8,391 | 8,391 | 8,080 | 6.74M |
| February 02, 2026 | 7,882 | 7,730 | 7,730 | 8,331 | 7,702 | 5.55M |
| January 30, 2026 | 8,311 | 8,229 | 8,229 | 8,386 | 8,052 | 3.66M |
| January 29, 2026 | 8,550 | 8,257 | 8,257 | 8,560 | 8,058 | 4.5M |
| January 28, 2026 | 8,188 | 8,250 | 8,250 | 8,307 | 8,040 | 3.8M |
| January 27, 2026 | 7,921 | 8,000 | 8,000 | 8,025 | 7,815 | 4.15M |
| January 26, 2026 | 7,910 | 7,921 | 7,921 | 8,074 | 7,758 | 5.25M |
| January 23, 2026 | 8,205 | 8,284 | 8,284 | 8,423 | 8,067 | 6.77M |
| January 22, 2026 | 8,475 | 8,546 | 8,546 | 8,680 | 8,316 | 5.85M |
| January 21, 2026 | 7,632 | 8,317 | 8,317 | 8,443 | 7,632 | 6.21M |
| January 20, 2026 | 7,870 | 7,932 | 7,932 | 8,038 | 7,703 | 4.07M |
| January 19, 2026 | 7,635 | 7,831 | 7,831 | 7,906 | 7,594 | 3.54M |
| January 16, 2026 | 7,632 | 7,835 | 7,835 | 7,907 | 7,348 | 6.56M |
| January 15, 2026 | 7,410 | 7,482 | 7,482 | 7,556 | 7,281 | 3.46M |
| January 14, 2026 | 7,300 | 7,436 | 7,436 | 7,534 | 7,262 | 4.44M |
| January 13, 2026 | 7,150 | 7,270 | 7,270 | 7,295 | 7,039 | 5.22M |
| January 09, 2026 | 6,818 | 6,714 | 6,714 | 6,861 | 6,592 | 4.14M |
| January 08, 2026 | 7,200 | 6,851 | 6,851 | 7,294 | 6,851 | 3.84M |
| January 07, 2026 | 6,948 | 7,222 | 7,222 | 7,379 | 6,937 | 5.5M |
| January 06, 2026 | 7,185 | 7,012 | 7,012 | 7,210 | 6,937 | 4.47M |
| January 05, 2026 | 6,920 | 7,158 | 7,158 | 7,210 | 6,913 | 5.67M |
| December 30, 2025 | 6,512 | 6,731 | 6,731 | 6,820 | 6,465 | 2.84M |
| December 29, 2025 | 6,595 | 6,626 | 6,626 | 6,850 | 6,539 | 2.76M |
| December 26, 2025 | 6,520 | 6,620 | 6,620 | 6,692.5 | 6,497.5 | 2.18M |
| December 25, 2025 | 6,607.5 | 6,467.5 | 6,467.5 | 6,665 | 6,435 | 1.97M |
| December 24, 2025 | 6,332.5 | 6,635 | 6,635 | 6,635 | 6,272.5 | 4M |
| December 23, 2025 | 6,050 | 6,287.5 | 6,287.5 | 6,287.5 | 6,040 | 3.02M |
| December 22, 2025 | 6,125 | 6,125 | 6,125 | 6,180 | 6,027.5 | 3.93M |
| December 19, 2025 | 5,727.5 | 5,825 | 5,825 | 5,825 | 5,675 | 4.66M |
| December 18, 2025 | 5,530 | 5,577.5 | 5,577.5 | 5,747.5 | 5,515 | 3.26M |
| December 17, 2025 | 5,687.5 | 5,830 | 5,830 | 5,870 | 5,687.5 | 3.47M |
| December 16, 2025 | 5,857.5 | 5,687.5 | 5,687.5 | 5,880 | 5,632.5 | 3.9M |
| December 15, 2025 | 6,005 | 5,945 | 5,945 | 6,217.5 | 5,842.5 | 5.12M |
| December 12, 2025 | 6,425 | 6,377.5 | 6,377.5 | 6,452.5 | 6,302.5 | 3.02M |
| December 11, 2025 | 6,300 | 6,340 | 6,340 | 6,407.5 | 6,205 | 3.46M |
| December 10, 2025 | 6,387.5 | 6,305 | 6,305 | 6,530 | 6,267.5 | 3.63M |
| December 09, 2025 | 6,370 | 6,465 | 6,465 | 6,665 | 6,295 | 4.99M |
| December 08, 2025 | 6,492.5 | 6,370 | 6,370 | 6,605 | 6,230 | 4.69M |
| December 05, 2025 | 5,975 | 6,352.5 | 6,352.5 | 6,455 | 5,875 | 7.31M |
| December 04, 2025 | 5,877.5 | 5,945 | 5,945 | 5,945 | 5,712.5 | 3.66M |
| December 03, 2025 | 5,825 | 5,902.5 | 5,902.5 | 5,912.5 | 5,760 | 3.75M |
| December 02, 2025 | 5,720 | 5,585 | 5,585 | 5,775 | 5,580 | 2.31M |
| December 01, 2025 | 5,955 | 5,660 | 5,660 | 6,070 | 5,652.5 | 4.16M |
| November 28, 2025 | 5,725 | 5,940 | 5,940 | 5,965 | 5,637.5 | 3.72M |
| November 27, 2025 | 5,557.5 | 5,725 | 5,725 | 5,807.5 | 5,515 | 4.2M |
| November 26, 2025 | 5,515 | 5,452.5 | 5,452.5 | 5,567.5 | 5,250 | 7.35M |
| November 25, 2025 | 5,845 | 5,665 | 5,665 | 5,915 | 5,580 | 4.79M |
| November 21, 2025 | 5,642.5 | 5,665 | 5,665 | 5,800 | 5,585 | 6.01M |