7,793.00
-247(-3.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,890 | 7,793 | 7,793 | 7,891 | 7,735 | 1.1M |
| February 19, 2026 | 7,742 | 8,040 | 8,040 | 8,062 | 7,684 | 1.45M |
| February 18, 2026 | 7,629 | 7,730 | 7,730 | 8,011 | 7,602 | 2.17M |
| February 17, 2026 | 7,123 | 7,412 | 7,412 | 7,475 | 7,065 | 1.42M |
| February 16, 2026 | 7,120 | 7,169 | 7,169 | 7,288 | 7,083 | 1.35M |
| February 13, 2026 | 6,990 | 7,099 | 7,099 | 7,221 | 6,980 | 1.76M |
| February 12, 2026 | 6,751 | 6,757 | 6,757 | 6,769 | 6,697 | 670,300 |
| February 10, 2026 | 6,740 | 6,770 | 6,770 | 6,847 | 6,656 | 859,200 |
| February 09, 2026 | 6,726 | 6,743 | 6,743 | 6,775 | 6,661 | 779,800 |
| February 06, 2026 | 6,476 | 6,613 | 6,613 | 6,613 | 6,421 | 759,600 |
| February 05, 2026 | 6,615 | 6,555 | 6,555 | 6,615 | 6,536 | 782,000 |
| February 04, 2026 | 6,628 | 6,586 | 6,586 | 6,628 | 6,498 | 827,300 |
| February 03, 2026 | 6,557 | 6,645 | 6,645 | 6,710 | 6,517 | 1.12M |
| February 02, 2026 | 6,751 | 6,457 | 6,457 | 6,766 | 6,457 | 1.57M |
| January 30, 2026 | 6,812 | 6,751 | 6,751 | 6,824 | 6,680 | 796,600 |
| January 29, 2026 | 6,890 | 6,743 | 6,743 | 6,897 | 6,680 | 1.02M |
| January 28, 2026 | 6,993 | 6,909 | 6,909 | 7,016 | 6,909 | 861,800 |
| January 27, 2026 | 6,988 | 7,022 | 7,022 | 7,022 | 6,888 | 791,800 |
| January 26, 2026 | 6,951 | 6,978 | 6,978 | 6,999 | 6,897 | 1.1M |
| January 23, 2026 | 7,121 | 7,136 | 7,136 | 7,150 | 7,042 | 688,100 |
| January 22, 2026 | 7,100 | 7,121 | 7,121 | 7,141 | 7,075 | 715,300 |
| January 21, 2026 | 6,901 | 7,061 | 7,061 | 7,061 | 6,892 | 537,600 |
| January 20, 2026 | 6,942 | 7,008 | 7,008 | 7,064 | 6,932 | 692,600 |
| January 19, 2026 | 6,893 | 7,056 | 7,056 | 7,056 | 6,821 | 1.04M |
| January 16, 2026 | 6,854 | 6,959 | 6,959 | 6,970 | 6,854 | 852,600 |
| January 15, 2026 | 6,857 | 6,954 | 6,954 | 6,966 | 6,823 | 766,800 |
| January 14, 2026 | 6,911 | 6,940 | 6,940 | 6,956 | 6,884 | 937,700 |
| January 13, 2026 | 6,870 | 6,844 | 6,844 | 6,878 | 6,760 | 1.26M |
| January 09, 2026 | 6,838 | 6,770 | 6,770 | 6,898 | 6,692 | 1.31M |
| January 08, 2026 | 7,061 | 6,899 | 6,899 | 7,061 | 6,896 | 887,100 |
| January 07, 2026 | 6,990 | 7,079 | 7,079 | 7,097 | 6,930 | 718,400 |
| January 06, 2026 | 7,030 | 6,974 | 6,974 | 7,139 | 6,964 | 595,700 |
| January 05, 2026 | 6,969 | 6,967 | 6,967 | 7,058 | 6,947 | 465,300 |
| December 30, 2025 | 6,893 | 6,891 | 6,891 | 6,923 | 6,880 | 328,300 |
| December 29, 2025 | 6,901 | 6,911 | 6,911 | 6,944 | 6,890 | 408,400 |
| December 26, 2025 | 6,940 | 6,871 | 6,871 | 6,940 | 6,853 | 477,300 |
| December 25, 2025 | 6,934 | 6,909 | 6,909 | 6,940 | 6,889 | 287,600 |
| December 24, 2025 | 6,929 | 6,855 | 6,855 | 6,949 | 6,855 | 515,900 |
| December 23, 2025 | 6,900 | 6,900 | 6,900 | 6,947 | 6,861 | 705,200 |
| December 22, 2025 | 6,915 | 6,938 | 6,938 | 6,938 | 6,835 | 659,200 |
| December 19, 2025 | 6,737 | 6,829 | 6,829 | 6,829 | 6,703 | 1.02M |
| December 18, 2025 | 6,705 | 6,687 | 6,687 | 6,757 | 6,634 | 661,400 |
| December 17, 2025 | 6,689 | 6,745 | 6,745 | 6,774 | 6,641 | 719,500 |
| December 16, 2025 | 6,811 | 6,689 | 6,689 | 6,816 | 6,674 | 622,600 |
| December 15, 2025 | 6,810 | 6,811 | 6,811 | 6,848 | 6,773 | 553,700 |
| December 12, 2025 | 6,740 | 6,810 | 6,810 | 6,810 | 6,732 | 617,400 |
| December 11, 2025 | 6,776 | 6,714 | 6,714 | 6,810 | 6,698 | 481,100 |
| December 10, 2025 | 6,750 | 6,774 | 6,774 | 6,830 | 6,720 | 788,800 |
| December 09, 2025 | 6,718 | 6,726 | 6,726 | 6,740 | 6,657 | 660,000 |
| December 08, 2025 | 6,550 | 6,663 | 6,663 | 6,674 | 6,503 | 632,400 |
| December 05, 2025 | 6,601 | 6,516 | 6,516 | 6,650 | 6,503 | 786,500 |
| December 04, 2025 | 6,664 | 6,701 | 6,701 | 6,749 | 6,650 | 663,600 |
| December 03, 2025 | 6,664 | 6,660 | 6,660 | 6,727 | 6,650 | 768,100 |
| December 02, 2025 | 6,676 | 6,660 | 6,660 | 6,705 | 6,644 | 451,700 |
| December 01, 2025 | 6,684 | 6,621 | 6,621 | 6,730 | 6,580 | 543,500 |
| November 28, 2025 | 6,689 | 6,748 | 6,748 | 6,786 | 6,673 | 523,500 |
| November 27, 2025 | 6,719 | 6,726 | 6,726 | 6,735 | 6,677 | 480,000 |
| November 26, 2025 | 6,654 | 6,682 | 6,682 | 6,743 | 6,629 | 623,500 |
| November 25, 2025 | 6,650 | 6,656 | 6,656 | 6,659 | 6,592 | 554,000 |
| November 21, 2025 | 6,425 | 6,564 | 6,564 | 6,589 | 6,425 | 655,300 |