8,340.00
-40(-0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,400 | 8,340 | 8,340 | 8,420 | 8,330 | 3,500 |
| February 19, 2026 | 8,280 | 8,380 | 8,380 | 8,490 | 8,280 | 8,900 |
| February 18, 2026 | 8,150 | 8,280 | 8,280 | 8,310 | 8,120 | 9,200 |
| February 17, 2026 | 8,220 | 8,150 | 8,150 | 8,250 | 8,150 | 8,900 |
| February 16, 2026 | 8,220 | 8,240 | 8,240 | 8,320 | 8,180 | 8,500 |
| February 13, 2026 | 8,150 | 8,220 | 8,220 | 8,250 | 8,150 | 6,200 |
| February 12, 2026 | 8,290 | 8,230 | 8,230 | 8,370 | 8,170 | 13,500 |
| February 10, 2026 | 8,380 | 8,350 | 8,350 | 8,450 | 8,350 | 7,700 |
| February 09, 2026 | 8,280 | 8,380 | 8,380 | 8,440 | 8,240 | 15,800 |
| February 06, 2026 | 8,280 | 8,190 | 8,190 | 8,300 | 8,120 | 12,000 |
| February 05, 2026 | 7,930 | 8,220 | 8,220 | 8,400 | 7,890 | 15,900 |
| February 04, 2026 | 7,910 | 7,910 | 7,910 | 7,970 | 7,910 | 5,200 |
| February 03, 2026 | 7,890 | 7,940 | 7,940 | 8,100 | 7,870 | 14,900 |
| February 02, 2026 | 7,760 | 7,880 | 7,880 | 7,890 | 7,760 | 7,000 |
| January 30, 2026 | 7,610 | 7,760 | 7,760 | 7,820 | 7,580 | 9,200 |
| January 29, 2026 | 7,590 | 7,620 | 7,620 | 7,680 | 7,550 | 7,400 |
| January 28, 2026 | 7,680 | 7,550 | 7,550 | 7,710 | 7,540 | 7,400 |
| January 27, 2026 | 7,820 | 7,710 | 7,710 | 7,850 | 7,690 | 7,200 |
| January 26, 2026 | 7,770 | 7,850 | 7,850 | 7,890 | 7,710 | 11,400 |
| January 23, 2026 | 7,700 | 7,750 | 7,750 | 7,760 | 7,650 | 7,800 |
| January 22, 2026 | 7,630 | 7,640 | 7,640 | 7,670 | 7,560 | 7,500 |
| January 21, 2026 | 7,350 | 7,510 | 7,510 | 7,570 | 7,290 | 13,400 |
| January 20, 2026 | 7,380 | 7,350 | 7,350 | 7,440 | 7,200 | 12,200 |
| January 19, 2026 | 7,510 | 7,350 | 7,350 | 7,510 | 7,210 | 25,600 |
| January 16, 2026 | 7,580 | 7,500 | 7,500 | 7,630 | 7,500 | 8,600 |
| January 15, 2026 | 7,570 | 7,570 | 7,570 | 7,670 | 7,570 | 9,400 |
| January 14, 2026 | 7,700 | 7,640 | 7,640 | 7,700 | 7,580 | 12,400 |
| January 13, 2026 | 7,900 | 7,700 | 7,700 | 7,910 | 7,690 | 20,000 |
| January 09, 2026 | 7,700 | 7,810 | 7,810 | 7,840 | 7,690 | 11,300 |
| January 08, 2026 | 7,680 | 7,690 | 7,690 | 7,850 | 7,680 | 13,200 |
| January 07, 2026 | 7,450 | 7,610 | 7,610 | 7,610 | 7,410 | 8,400 |
| January 06, 2026 | 7,400 | 7,460 | 7,460 | 7,510 | 7,400 | 7,000 |
| January 05, 2026 | 7,250 | 7,380 | 7,380 | 7,400 | 7,250 | 12,100 |
| December 30, 2025 | 7,320 | 7,250 | 7,250 | 7,390 | 7,230 | 10,500 |
| December 29, 2025 | 7,420 | 7,320 | 7,320 | 7,450 | 7,310 | 12,800 |
| December 26, 2025 | 7,360 | 7,420 | 7,420 | 7,490 | 7,340 | 11,700 |
| December 25, 2025 | 7,290 | 7,330 | 7,330 | 7,370 | 7,250 | 10,500 |
| December 24, 2025 | 7,080 | 7,220 | 7,220 | 7,260 | 7,080 | 10,100 |
| December 23, 2025 | 7,030 | 7,050 | 7,050 | 7,170 | 7,030 | 8,600 |
| December 22, 2025 | 7,290 | 7,110 | 7,110 | 7,320 | 7,100 | 15,100 |
| December 19, 2025 | 7,070 | 7,180 | 7,180 | 7,180 | 7,000 | 9,800 |
| December 18, 2025 | 6,900 | 7,000 | 7,000 | 7,070 | 6,900 | 6,400 |
| December 17, 2025 | 7,010 | 6,910 | 6,910 | 7,010 | 6,810 | 14,200 |
| December 16, 2025 | 7,000 | 7,030 | 7,030 | 7,080 | 6,940 | 9,900 |
| December 15, 2025 | 6,810 | 6,950 | 6,950 | 6,970 | 6,800 | 9,700 |
| December 12, 2025 | 6,760 | 6,760 | 6,760 | 6,810 | 6,720 | 8,500 |
| December 11, 2025 | 6,680 | 6,720 | 6,720 | 6,780 | 6,680 | 9,400 |
| December 10, 2025 | 6,580 | 6,680 | 6,680 | 6,740 | 6,560 | 13,700 |
| December 09, 2025 | 6,500 | 6,540 | 6,540 | 6,540 | 6,450 | 5,300 |
| December 08, 2025 | 6,450 | 6,500 | 6,500 | 6,500 | 6,450 | 3,800 |
| December 05, 2025 | 6,410 | 6,450 | 6,450 | 6,450 | 6,390 | 4,200 |
| December 04, 2025 | 6,330 | 6,460 | 6,460 | 6,490 | 6,330 | 5,000 |
| December 03, 2025 | 6,490 | 6,340 | 6,340 | 6,490 | 6,320 | 7,200 |
| December 02, 2025 | 6,570 | 6,500 | 6,500 | 6,610 | 6,500 | 7,400 |
| December 01, 2025 | 6,570 | 6,520 | 6,520 | 6,600 | 6,500 | 10,800 |
| November 28, 2025 | 6,300 | 6,570 | 6,570 | 6,620 | 6,300 | 20,200 |
| November 27, 2025 | 6,200 | 6,290 | 6,290 | 6,290 | 6,200 | 7,300 |
| November 26, 2025 | 6,180 | 6,200 | 6,200 | 6,200 | 6,130 | 9,300 |
| November 25, 2025 | 6,080 | 6,180 | 6,180 | 6,180 | 6,070 | 10,500 |
| November 21, 2025 | 6,040 | 6,060 | 6,060 | 6,080 | 6,040 | 3,700 |