7,541.00
-88(-1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,659 | 7,541 | 7,541 | 7,660 | 7,513 | 3.4M |
| February 19, 2026 | 7,638 | 7,629 | 7,629 | 7,665 | 7,524 | 2.15M |
| February 18, 2026 | 7,632 | 7,601 | 7,601 | 7,757 | 7,598 | 2.95M |
| February 17, 2026 | 7,800 | 7,602 | 7,602 | 7,808 | 7,566 | 3.83M |
| February 16, 2026 | 7,713 | 7,774 | 7,774 | 7,817 | 7,650 | 3.43M |
| February 13, 2026 | 7,785 | 7,713 | 7,713 | 7,840 | 7,607 | 6.47M |
| February 12, 2026 | 7,400 | 7,799 | 7,799 | 7,823 | 7,256 | 6.46M |
| February 10, 2026 | 7,500 | 7,430 | 7,430 | 7,528 | 7,390 | 3.5M |
| February 09, 2026 | 7,480 | 7,474 | 7,474 | 7,585 | 7,377 | 4.7M |
| February 06, 2026 | 7,135 | 7,071 | 7,071 | 7,150 | 6,986 | 4.74M |
| February 05, 2026 | 7,360 | 7,161 | 7,161 | 7,440 | 7,147 | 8.01M |
| February 04, 2026 | 6,942 | 7,360 | 7,360 | 7,382 | 6,753 | 10.18M |
| February 03, 2026 | 6,500 | 6,949 | 6,949 | 6,949 | 6,441 | 11.24M |
| February 02, 2026 | 6,129 | 6,213 | 6,213 | 6,304 | 6,060 | 8.48M |
| January 30, 2026 | 5,878 | 5,929 | 5,929 | 5,953 | 5,630 | 9.02M |
| January 29, 2026 | 5,719 | 5,819 | 5,819 | 5,842 | 5,628 | 8.63M |
| January 28, 2026 | 5,612 | 5,639 | 5,639 | 5,675 | 5,593 | 2.46M |
| January 27, 2026 | 5,565 | 5,681 | 5,681 | 5,681 | 5,536 | 3.08M |
| January 26, 2026 | 5,575 | 5,554 | 5,554 | 5,629 | 5,546 | 3.7M |
| January 23, 2026 | 5,750 | 5,675 | 5,675 | 5,769 | 5,645 | 3.47M |
| January 22, 2026 | 5,700 | 5,651 | 5,651 | 5,700 | 5,614 | 3.68M |
| January 21, 2026 | 5,491 | 5,533 | 5,533 | 5,566 | 5,483 | 3.1M |
| January 20, 2026 | 5,609 | 5,611 | 5,611 | 5,660 | 5,577 | 2.74M |
| January 19, 2026 | 5,576 | 5,609 | 5,609 | 5,629 | 5,491 | 2.89M |
| January 16, 2026 | 5,525 | 5,676 | 5,676 | 5,758 | 5,512 | 6.67M |
| January 15, 2026 | 5,366 | 5,472 | 5,472 | 5,513 | 5,360 | 4.38M |
| January 14, 2026 | 5,297 | 5,399 | 5,399 | 5,475 | 5,293 | 5.39M |
| January 13, 2026 | 5,285 | 5,281 | 5,281 | 5,298 | 5,232 | 4.83M |
| January 09, 2026 | 5,131 | 5,187 | 5,187 | 5,238 | 5,127 | 5.84M |
| January 08, 2026 | 5,106 | 5,127 | 5,127 | 5,208 | 5,106 | 3.31M |
| January 07, 2026 | 5,103 | 5,155 | 5,155 | 5,155 | 5,073 | 2.7M |
| January 06, 2026 | 5,110 | 5,158 | 5,158 | 5,159 | 5,092 | 2.84M |
| January 05, 2026 | 5,134 | 5,067 | 5,067 | 5,142 | 5,062 | 2.45M |
| December 30, 2025 | 4,991 | 5,000 | 5,000 | 5,034 | 4,985 | 1.53M |
| December 29, 2025 | 4,969 | 5,001 | 5,001 | 5,032 | 4,960 | 1.67M |
| December 26, 2025 | 4,994 | 4,976 | 4,976 | 5,008 | 4,968 | 1.16M |
| December 25, 2025 | 4,975 | 4,985 | 4,985 | 4,988 | 4,954 | 752,200 |
| December 24, 2025 | 4,980 | 4,966 | 4,966 | 4,990 | 4,948 | 1.69M |
| December 23, 2025 | 4,977 | 4,981 | 4,981 | 4,998 | 4,967 | 1.67M |
| December 22, 2025 | 5,031 | 5,011 | 5,011 | 5,048 | 4,997 | 2.31M |
| December 19, 2025 | 4,980 | 4,961 | 4,961 | 5,049 | 4,961 | 4.02M |
| December 18, 2025 | 4,920 | 4,987 | 4,987 | 5,016 | 4,914 | 4.6M |
| December 17, 2025 | 4,959 | 4,914 | 4,914 | 4,967 | 4,914 | 2.9M |
| December 16, 2025 | 4,995 | 4,959 | 4,959 | 5,017 | 4,959 | 3M |
| December 15, 2025 | 5,001 | 5,010 | 5,010 | 5,029 | 4,973 | 2.89M |
| December 12, 2025 | 5,009 | 5,060 | 5,060 | 5,076 | 4,995 | 4.66M |
| December 11, 2025 | 5,032 | 4,967 | 4,967 | 5,040 | 4,960 | 2.43M |
| December 10, 2025 | 5,061 | 5,027 | 5,027 | 5,070 | 5,015 | 2.36M |
| December 09, 2025 | 5,051 | 5,047 | 5,047 | 5,061 | 5,017 | 2.28M |
| December 08, 2025 | 5,026 | 5,035 | 5,035 | 5,077 | 4,996 | 3.43M |
| December 05, 2025 | 5,062 | 5,120 | 5,120 | 5,161 | 5,060 | 3.36M |
| December 04, 2025 | 5,092 | 5,240 | 5,240 | 5,240 | 5,051 | 3.15M |
| December 03, 2025 | 5,107 | 5,069 | 5,069 | 5,130 | 5,065 | 1.78M |
| December 02, 2025 | 5,091 | 5,080 | 5,080 | 5,117 | 5,064 | 2.06M |
| December 01, 2025 | 5,134 | 5,111 | 5,111 | 5,150 | 5,053 | 1.99M |
| November 28, 2025 | 5,128 | 5,122 | 5,122 | 5,146 | 5,090 | 2.3M |
| November 27, 2025 | 5,171 | 5,127 | 5,127 | 5,184 | 5,118 | 2.25M |
| November 26, 2025 | 5,129 | 5,163 | 5,163 | 5,202 | 5,054 | 2.67M |
| November 25, 2025 | 5,150 | 5,052 | 5,052 | 5,159 | 5,048 | 2.56M |
| November 21, 2025 | 4,950 | 5,059 | 5,059 | 5,086 | 4,946 | 4.37M |