9,200.00
-160(-1.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,200 | 9,200 | 9,200 | 9,310 | 9,100 | 158,400 |
| February 19, 2026 | 9,060 | 9,360 | 9,360 | 9,440 | 9,000 | 243,600 |
| February 18, 2026 | 9,090 | 9,040 | 9,040 | 9,210 | 8,970 | 257,000 |
| February 17, 2026 | 8,850 | 9,080 | 9,080 | 9,160 | 8,680 | 368,300 |
| February 16, 2026 | 8,550 | 8,550 | 8,550 | 8,600 | 8,400 | 132,400 |
| February 13, 2026 | 8,620 | 8,460 | 8,460 | 8,710 | 8,390 | 240,600 |
| February 12, 2026 | 8,510 | 8,770 | 8,770 | 8,770 | 8,490 | 226,800 |
| February 10, 2026 | 8,300 | 8,460 | 8,460 | 8,640 | 8,300 | 316,400 |
| February 09, 2026 | 8,040 | 8,250 | 8,250 | 8,370 | 7,710 | 478,200 |
| February 06, 2026 | 7,700 | 7,740 | 7,740 | 7,800 | 7,500 | 164,800 |
| February 05, 2026 | 7,700 | 7,640 | 7,640 | 7,770 | 7,560 | 149,200 |
| February 04, 2026 | 7,570 | 7,680 | 7,680 | 7,740 | 7,490 | 171,800 |
| February 03, 2026 | 7,420 | 7,550 | 7,550 | 7,570 | 7,350 | 116,400 |
| February 02, 2026 | 7,350 | 7,270 | 7,270 | 7,590 | 7,240 | 216,300 |
| January 30, 2026 | 7,440 | 7,440 | 7,440 | 7,530 | 7,310 | 184,300 |
| January 29, 2026 | 7,590 | 7,400 | 7,400 | 7,600 | 7,300 | 170,400 |
| January 28, 2026 | 7,530 | 7,510 | 7,510 | 7,620 | 7,420 | 150,700 |
| January 27, 2026 | 7,440 | 7,530 | 7,530 | 7,590 | 7,400 | 268,800 |
| January 26, 2026 | 7,500 | 7,440 | 7,440 | 7,740 | 7,430 | 547,200 |
| January 23, 2026 | 7,520 | 7,620 | 7,620 | 7,800 | 7,460 | 499,000 |
| January 22, 2026 | 7,490 | 7,490 | 7,490 | 7,710 | 7,360 | 433,500 |
| January 21, 2026 | 6,920 | 7,370 | 7,370 | 7,480 | 6,850 | 495,500 |
| January 20, 2026 | 7,130 | 6,820 | 6,820 | 7,160 | 6,790 | 211,300 |
| January 19, 2026 | 7,020 | 7,040 | 7,040 | 7,080 | 6,920 | 88,300 |
| January 16, 2026 | 6,820 | 7,090 | 7,090 | 7,140 | 6,820 | 234,300 |
| January 15, 2026 | 6,670 | 6,800 | 6,800 | 6,850 | 6,670 | 91,200 |
| January 14, 2026 | 6,650 | 6,730 | 6,730 | 6,770 | 6,620 | 103,500 |
| January 13, 2026 | 6,720 | 6,660 | 6,660 | 6,780 | 6,520 | 184,100 |
| January 09, 2026 | 6,520 | 6,430 | 6,430 | 6,560 | 6,380 | 96,100 |
| January 08, 2026 | 6,490 | 6,530 | 6,530 | 6,550 | 6,410 | 122,300 |
| January 07, 2026 | 6,430 | 6,570 | 6,570 | 6,700 | 6,400 | 126,400 |
| January 06, 2026 | 6,430 | 6,500 | 6,500 | 6,550 | 6,320 | 165,900 |
| January 05, 2026 | 6,430 | 6,390 | 6,390 | 6,500 | 6,350 | 146,200 |
| December 30, 2025 | 6,360 | 6,370 | 6,370 | 6,440 | 6,320 | 110,700 |
| December 29, 2025 | 6,400 | 6,370 | 6,370 | 6,440 | 6,340 | 110,300 |
| December 26, 2025 | 6,450 | 6,360 | 6,360 | 6,470 | 6,300 | 130,000 |
| December 25, 2025 | 6,420 | 6,430 | 6,430 | 6,430 | 6,350 | 91,200 |
| December 24, 2025 | 6,460 | 6,380 | 6,380 | 6,490 | 6,370 | 109,700 |
| December 23, 2025 | 6,450 | 6,420 | 6,420 | 6,480 | 6,380 | 70,400 |
| December 22, 2025 | 6,460 | 6,480 | 6,480 | 6,580 | 6,430 | 146,600 |
| December 19, 2025 | 6,420 | 6,360 | 6,360 | 6,450 | 6,240 | 215,400 |
| December 18, 2025 | 6,250 | 6,360 | 6,360 | 6,400 | 6,180 | 99,100 |
| December 17, 2025 | 6,340 | 6,390 | 6,390 | 6,400 | 6,250 | 153,800 |
| December 16, 2025 | 6,560 | 6,290 | 6,290 | 6,560 | 6,200 | 216,200 |
| December 15, 2025 | 6,580 | 6,610 | 6,610 | 6,660 | 6,520 | 99,000 |
| December 12, 2025 | 6,600 | 6,630 | 6,630 | 6,630 | 6,540 | 132,400 |
| December 11, 2025 | 6,630 | 6,520 | 6,520 | 6,640 | 6,390 | 203,000 |
| December 10, 2025 | 6,650 | 6,590 | 6,590 | 6,760 | 6,590 | 120,000 |
| December 09, 2025 | 6,550 | 6,650 | 6,650 | 6,660 | 6,540 | 120,000 |
| December 08, 2025 | 6,610 | 6,580 | 6,580 | 6,710 | 6,550 | 120,300 |
| December 05, 2025 | 6,420 | 6,620 | 6,620 | 6,740 | 6,390 | 226,800 |
| December 04, 2025 | 6,470 | 6,570 | 6,570 | 6,630 | 6,450 | 250,200 |
| December 03, 2025 | 6,400 | 6,370 | 6,370 | 6,500 | 6,320 | 159,700 |
| December 02, 2025 | 6,340 | 6,370 | 6,370 | 6,470 | 6,270 | 188,300 |
| December 01, 2025 | 6,250 | 6,310 | 6,310 | 6,370 | 6,200 | 215,600 |
| November 28, 2025 | 6,120 | 6,270 | 6,270 | 6,290 | 6,090 | 227,900 |
| November 27, 2025 | 5,950 | 6,050 | 6,050 | 6,100 | 5,900 | 194,700 |
| November 26, 2025 | 5,720 | 5,920 | 5,920 | 6,010 | 5,660 | 251,100 |
| November 25, 2025 | 5,670 | 5,640 | 5,640 | 5,700 | 5,600 | 101,200 |
| November 21, 2025 | 5,500 | 5,570 | 5,570 | 5,610 | 5,490 | 125,500 |