7,450.00
+80(+1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,400 | 7,450 | 7,450 | 7,750 | 7,400 | 1,100 |
| February 19, 2026 | 7,480 | 7,370 | 7,370 | 7,480 | 7,360 | 700 |
| February 18, 2026 | 7,410 | 7,430 | 7,430 | 7,430 | 7,410 | 600 |
| February 17, 2026 | 7,370 | 7,420 | 7,420 | 7,420 | 7,370 | 400 |
| February 16, 2026 | 7,390 | 7,370 | 7,370 | 7,390 | 7,370 | 500 |
| February 13, 2026 | 7,300 | 7,340 | 7,340 | 7,340 | 7,300 | 200 |
| February 12, 2026 | 7,260 | 7,270 | 7,270 | 7,270 | 7,260 | 1,100 |
| February 10, 2026 | 7,260 | 7,260 | 7,260 | 7,260 | 7,260 | 100 |
| February 09, 2026 | 7,240 | 7,210 | 7,210 | 7,260 | 7,210 | 300 |
| February 06, 2026 | 7,220 | 7,220 | 7,220 | 7,220 | 7,220 | 0 |
| February 05, 2026 | 7,200 | 7,220 | 7,220 | 7,220 | 7,180 | 500 |
| February 04, 2026 | 7,180 | 7,180 | 7,180 | 7,180 | 7,180 | 300 |
| February 03, 2026 | 7,260 | 7,270 | 7,270 | 7,270 | 7,260 | 200 |
| February 02, 2026 | 7,250 | 7,260 | 7,260 | 7,260 | 7,230 | 700 |
| January 30, 2026 | 7,260 | 7,170 | 7,170 | 7,260 | 7,140 | 500 |
| January 29, 2026 | 7,290 | 7,290 | 7,290 | 7,290 | 7,290 | 0 |
| January 28, 2026 | 7,220 | 7,290 | 7,290 | 7,290 | 7,210 | 300 |
| January 27, 2026 | 7,290 | 7,220 | 7,220 | 7,290 | 7,220 | 300 |
| January 26, 2026 | 7,250 | 7,320 | 7,320 | 7,320 | 7,120 | 2,300 |
| January 23, 2026 | 7,150 | 7,150 | 7,150 | 7,150 | 7,120 | 500 |
| January 22, 2026 | 7,120 | 7,120 | 7,120 | 7,120 | 7,120 | 100 |
| January 21, 2026 | 7,100 | 7,100 | 7,100 | 7,100 | 7,100 | 200 |
| January 20, 2026 | 7,140 | 7,150 | 7,150 | 7,150 | 7,140 | 400 |
| January 19, 2026 | 7,120 | 7,140 | 7,140 | 7,150 | 7,090 | 600 |
| January 16, 2026 | 7,150 | 7,150 | 7,150 | 7,150 | 7,060 | 600 |
| January 15, 2026 | 7,310 | 7,040 | 7,040 | 7,310 | 7,010 | 2,900 |
| January 14, 2026 | 7,360 | 7,360 | 7,360 | 7,390 | 7,330 | 1,000 |
| January 13, 2026 | 7,420 | 7,380 | 7,380 | 7,420 | 7,380 | 1,100 |
| January 09, 2026 | 7,450 | 7,420 | 7,420 | 7,450 | 7,410 | 1,200 |
| January 08, 2026 | 7,610 | 7,410 | 7,410 | 7,610 | 7,410 | 300 |
| January 07, 2026 | 7,700 | 7,490 | 7,490 | 7,700 | 7,350 | 1,300 |
| January 06, 2026 | 7,590 | 7,580 | 7,580 | 7,590 | 7,580 | 500 |
| January 05, 2026 | 7,650 | 7,600 | 7,600 | 7,650 | 7,600 | 900 |
| December 30, 2025 | 7,510 | 7,600 | 7,600 | 7,600 | 7,510 | 800 |
| December 29, 2025 | 7,500 | 7,520 | 7,520 | 7,520 | 7,450 | 300 |
| December 26, 2025 | 7,460 | 7,510 | 7,510 | 7,510 | 7,310 | 400 |
| December 25, 2025 | 7,450 | 7,380 | 7,380 | 7,450 | 7,380 | 500 |
| December 24, 2025 | 7,400 | 7,450 | 7,450 | 7,450 | 7,400 | 200 |
| December 23, 2025 | 7,500 | 7,500 | 7,500 | 7,500 | 7,500 | 0 |
| December 22, 2025 | 7,400 | 7,500 | 7,500 | 7,530 | 7,400 | 1,700 |
| December 19, 2025 | 7,510 | 7,400 | 7,400 | 7,510 | 7,360 | 700 |
| December 18, 2025 | 7,300 | 7,510 | 7,510 | 7,530 | 7,300 | 1,900 |
| December 17, 2025 | 6,980 | 7,300 | 7,300 | 7,310 | 6,890 | 2,400 |
| December 16, 2025 | 6,900 | 6,960 | 6,960 | 6,980 | 6,900 | 1,300 |
| December 15, 2025 | 6,980 | 6,980 | 6,980 | 6,980 | 6,880 | 4,000 |
| December 12, 2025 | 6,930 | 6,980 | 6,980 | 7,020 | 6,900 | 1,500 |
| December 11, 2025 | 6,950 | 6,970 | 6,970 | 6,970 | 6,950 | 400 |
| December 10, 2025 | 7,000 | 6,990 | 6,990 | 7,000 | 6,950 | 1,200 |
| December 09, 2025 | 6,990 | 6,990 | 6,990 | 6,990 | 6,960 | 1,000 |
| December 08, 2025 | 6,950 | 6,990 | 6,990 | 7,000 | 6,950 | 1,200 |
| December 05, 2025 | 6,950 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
| December 04, 2025 | 6,880 | 6,880 | 6,880 | 6,880 | 6,880 | 0 |
| December 03, 2025 | 6,960 | 6,880 | 6,880 | 6,960 | 6,880 | 600 |
| December 02, 2025 | 6,950 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
| December 01, 2025 | 6,950 | 6,950 | 6,950 | 6,950 | 6,950 | 0 |
| November 28, 2025 | 6,950 | 6,950 | 6,950 | 6,950 | 6,930 | 1,100 |
| November 27, 2025 | 6,860 | 6,830 | 6,830 | 6,860 | 6,830 | 500 |
| November 26, 2025 | 6,960 | 6,860 | 6,860 | 6,960 | 6,860 | 300 |
| November 25, 2025 | 6,970 | 6,920 | 6,920 | 6,970 | 6,900 | 300 |
| November 21, 2025 | 6,980 | 6,980 | 6,980 | 6,980 | 6,980 | 0 |