7,270.00
-20(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,200 | 7,270 | 7,270 | 7,420 | 7,070 | 14,400 |
| February 19, 2026 | 7,130 | 7,290 | 7,290 | 7,290 | 7,040 | 11,200 |
| February 18, 2026 | 7,080 | 7,130 | 7,130 | 7,250 | 7,000 | 13,800 |
| February 17, 2026 | 7,370 | 7,090 | 7,090 | 7,370 | 7,090 | 15,700 |
| February 16, 2026 | 7,970 | 7,320 | 7,320 | 7,990 | 7,300 | 24,100 |
| February 13, 2026 | 8,180 | 7,820 | 7,820 | 8,210 | 7,790 | 11,900 |
| February 12, 2026 | 8,150 | 8,180 | 8,180 | 8,240 | 8,040 | 10,000 |
| February 10, 2026 | 7,950 | 8,020 | 8,020 | 8,180 | 7,950 | 6,600 |
| February 09, 2026 | 7,720 | 7,920 | 7,920 | 7,930 | 7,630 | 13,000 |
| February 06, 2026 | 7,670 | 7,600 | 7,600 | 7,720 | 7,600 | 6,300 |
| February 05, 2026 | 7,810 | 7,720 | 7,720 | 7,890 | 7,660 | 8,200 |
| February 04, 2026 | 7,710 | 7,700 | 7,700 | 7,850 | 7,700 | 5,400 |
| February 03, 2026 | 7,650 | 7,800 | 7,800 | 7,850 | 7,650 | 6,900 |
| February 02, 2026 | 7,650 | 7,570 | 7,570 | 7,840 | 7,550 | 10,100 |
| January 30, 2026 | 7,770 | 7,650 | 7,650 | 7,770 | 7,590 | 8,400 |
| January 29, 2026 | 7,540 | 7,620 | 7,620 | 7,670 | 7,440 | 9,000 |
| January 28, 2026 | 7,680 | 7,690 | 7,690 | 7,730 | 7,540 | 8,200 |
| January 27, 2026 | 7,900 | 7,760 | 7,760 | 7,900 | 7,720 | 8,800 |
| January 26, 2026 | 7,910 | 7,910 | 7,910 | 8,090 | 7,900 | 8,800 |
| January 23, 2026 | 8,060 | 8,020 | 8,020 | 8,170 | 8,010 | 4,800 |
| January 22, 2026 | 7,960 | 7,990 | 7,990 | 8,070 | 7,950 | 3,300 |
| January 21, 2026 | 7,860 | 7,950 | 7,950 | 8,010 | 7,800 | 5,500 |
| January 20, 2026 | 8,090 | 8,010 | 8,010 | 8,090 | 7,960 | 5,800 |
| January 19, 2026 | 8,200 | 8,120 | 8,120 | 8,210 | 8,070 | 8,900 |
| January 16, 2026 | 8,090 | 8,200 | 8,200 | 8,300 | 8,080 | 5,200 |
| January 15, 2026 | 8,020 | 8,090 | 8,090 | 8,160 | 8,020 | 6,300 |
| January 14, 2026 | 8,130 | 8,020 | 8,020 | 8,130 | 7,970 | 6,200 |
| January 13, 2026 | 8,230 | 8,090 | 8,090 | 8,310 | 8,070 | 7,200 |
| January 09, 2026 | 7,930 | 7,930 | 7,930 | 7,960 | 7,850 | 6,200 |
| January 08, 2026 | 8,130 | 8,000 | 8,000 | 8,280 | 8,000 | 6,600 |
| January 07, 2026 | 8,170 | 8,130 | 8,130 | 8,230 | 8,060 | 5,400 |
| January 06, 2026 | 8,000 | 8,170 | 8,170 | 8,220 | 8,000 | 6,800 |
| January 05, 2026 | 8,030 | 8,000 | 8,000 | 8,140 | 7,970 | 7,500 |
| December 30, 2025 | 8,290 | 8,180 | 8,180 | 8,340 | 8,180 | 6,400 |
| December 29, 2025 | 8,290 | 8,390 | 8,390 | 8,390 | 8,240 | 9,100 |
| December 26, 2025 | 8,390 | 8,290 | 8,290 | 8,390 | 8,250 | 4,500 |
| December 25, 2025 | 8,290 | 8,320 | 8,320 | 8,390 | 8,290 | 2,100 |
| December 24, 2025 | 8,390 | 8,290 | 8,290 | 8,500 | 8,240 | 5,700 |
| December 23, 2025 | 8,380 | 8,390 | 8,390 | 8,390 | 8,210 | 4,600 |
| December 22, 2025 | 8,450 | 8,230 | 8,230 | 8,450 | 8,230 | 4,700 |
| December 19, 2025 | 8,260 | 8,300 | 8,300 | 8,320 | 8,210 | 9,500 |
| December 18, 2025 | 8,160 | 8,260 | 8,260 | 8,340 | 8,140 | 9,000 |
| December 17, 2025 | 8,290 | 8,070 | 8,070 | 8,290 | 8,060 | 5,200 |
| December 16, 2025 | 8,350 | 8,200 | 8,200 | 8,350 | 8,180 | 7,200 |
| December 15, 2025 | 8,300 | 8,330 | 8,330 | 8,340 | 8,240 | 7,400 |
| December 12, 2025 | 8,150 | 8,240 | 8,240 | 8,300 | 8,140 | 12,000 |
| December 11, 2025 | 7,900 | 7,910 | 7,910 | 8,110 | 7,900 | 8,700 |
| December 10, 2025 | 8,110 | 8,050 | 8,050 | 8,110 | 7,950 | 4,400 |
| December 09, 2025 | 7,940 | 7,960 | 7,960 | 8,020 | 7,940 | 8,900 |
| December 08, 2025 | 7,880 | 7,910 | 7,910 | 7,930 | 7,790 | 9,200 |
| December 05, 2025 | 7,980 | 7,880 | 7,880 | 7,980 | 7,840 | 4,500 |
| December 04, 2025 | 7,780 | 7,980 | 7,980 | 8,000 | 7,780 | 8,600 |
| December 03, 2025 | 8,030 | 7,710 | 7,710 | 8,030 | 7,710 | 11,900 |
| December 02, 2025 | 8,090 | 8,100 | 8,100 | 8,160 | 7,980 | 6,900 |
| December 01, 2025 | 8,280 | 8,240 | 8,240 | 8,350 | 8,150 | 10,400 |
| November 28, 2025 | 8,170 | 8,240 | 8,240 | 8,270 | 8,110 | 11,600 |
| November 27, 2025 | 8,090 | 8,110 | 8,110 | 8,170 | 8,090 | 9,900 |
| November 26, 2025 | 7,900 | 8,020 | 8,020 | 8,080 | 7,900 | 12,000 |
| November 25, 2025 | 7,960 | 7,750 | 7,750 | 8,140 | 7,670 | 20,300 |
| November 21, 2025 | 7,530 | 7,880 | 7,880 | 7,960 | 7,530 | 18,700 |