7,560.00
+150(+2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,410 | 7,560 | 7,560 | 7,560 | 7,390 | 420,700 |
| February 19, 2026 | 7,320 | 7,410 | 7,410 | 7,460 | 7,260 | 403,800 |
| February 18, 2026 | 7,340 | 7,340 | 7,340 | 7,500 | 7,300 | 389,200 |
| February 17, 2026 | 7,360 | 7,270 | 7,270 | 7,360 | 7,190 | 443,100 |
| February 16, 2026 | 7,400 | 7,410 | 7,410 | 7,470 | 7,350 | 214,200 |
| February 13, 2026 | 7,410 | 7,370 | 7,370 | 7,460 | 7,280 | 387,400 |
| February 12, 2026 | 7,360 | 7,460 | 7,460 | 7,490 | 7,300 | 552,900 |
| February 10, 2026 | 7,300 | 7,420 | 7,420 | 7,430 | 7,290 | 394,700 |
| February 09, 2026 | 7,280 | 7,250 | 7,250 | 7,320 | 7,190 | 574,600 |
| February 06, 2026 | 7,040 | 7,130 | 7,130 | 7,230 | 7,000 | 481,400 |
| February 05, 2026 | 6,880 | 7,070 | 7,070 | 7,140 | 6,850 | 814,800 |
| February 04, 2026 | 6,590 | 6,880 | 6,880 | 6,880 | 6,570 | 768,800 |
| February 03, 2026 | 6,390 | 6,580 | 6,580 | 6,610 | 6,360 | 666,700 |
| February 02, 2026 | 6,440 | 6,400 | 6,400 | 6,510 | 6,380 | 341,900 |
| January 30, 2026 | 6,300 | 6,390 | 6,390 | 6,400 | 6,290 | 713,600 |
| January 29, 2026 | 6,080 | 6,260 | 6,260 | 6,290 | 6,030 | 454,700 |
| January 28, 2026 | 6,160 | 6,060 | 6,060 | 6,180 | 6,060 | 620,300 |
| January 27, 2026 | 6,220 | 6,260 | 6,260 | 6,280 | 6,180 | 302,300 |
| January 26, 2026 | 6,340 | 6,260 | 6,260 | 6,370 | 6,210 | 672,000 |
| January 23, 2026 | 6,590 | 6,500 | 6,500 | 6,600 | 6,490 | 256,300 |
| January 22, 2026 | 6,560 | 6,550 | 6,550 | 6,640 | 6,540 | 305,200 |
| January 21, 2026 | 6,400 | 6,480 | 6,480 | 6,520 | 6,370 | 404,200 |
| January 20, 2026 | 6,650 | 6,500 | 6,500 | 6,660 | 6,490 | 338,700 |
| January 19, 2026 | 6,590 | 6,610 | 6,610 | 6,640 | 6,450 | 609,100 |
| January 16, 2026 | 6,510 | 6,610 | 6,610 | 6,680 | 6,500 | 683,000 |
| January 15, 2026 | 6,680 | 6,520 | 6,520 | 6,690 | 6,480 | 1.09M |
| January 14, 2026 | 6,520 | 6,670 | 6,670 | 6,730 | 6,460 | 1.76M |
| January 13, 2026 | 7,270 | 7,240 | 7,240 | 7,330 | 7,210 | 431,400 |
| January 09, 2026 | 7,020 | 7,100 | 7,100 | 7,180 | 7,020 | 255,700 |
| January 08, 2026 | 7,090 | 7,000 | 7,000 | 7,130 | 7,000 | 300,900 |
| January 07, 2026 | 7,060 | 7,140 | 7,140 | 7,220 | 7,030 | 213,700 |
| January 06, 2026 | 6,930 | 7,050 | 7,050 | 7,110 | 6,920 | 324,500 |
| January 05, 2026 | 6,840 | 6,830 | 6,830 | 6,900 | 6,810 | 240,700 |
| December 30, 2025 | 6,820 | 6,750 | 6,750 | 6,840 | 6,750 | 200,400 |
| December 29, 2025 | 6,840 | 6,880 | 6,880 | 6,970 | 6,800 | 241,100 |
| December 26, 2025 | 6,770 | 6,770 | 6,770 | 6,830 | 6,730 | 97,200 |
| December 25, 2025 | 6,710 | 6,730 | 6,730 | 6,740 | 6,660 | 97,500 |
| December 24, 2025 | 6,690 | 6,670 | 6,670 | 6,740 | 6,670 | 117,100 |
| December 23, 2025 | 6,800 | 6,690 | 6,690 | 6,800 | 6,670 | 209,600 |
| December 22, 2025 | 6,860 | 6,800 | 6,800 | 6,880 | 6,790 | 166,500 |
| December 19, 2025 | 6,670 | 6,740 | 6,740 | 6,820 | 6,670 | 270,600 |
| December 18, 2025 | 6,600 | 6,670 | 6,670 | 6,710 | 6,560 | 246,600 |
| December 17, 2025 | 6,840 | 6,700 | 6,700 | 6,850 | 6,690 | 237,900 |
| December 16, 2025 | 7,030 | 6,850 | 6,850 | 7,030 | 6,820 | 247,500 |
| December 15, 2025 | 6,990 | 7,030 | 7,030 | 7,070 | 6,920 | 161,200 |
| December 12, 2025 | 6,990 | 7,120 | 7,120 | 7,120 | 6,950 | 170,000 |
| December 11, 2025 | 6,950 | 6,880 | 6,880 | 7,000 | 6,860 | 179,600 |
| December 10, 2025 | 6,950 | 6,860 | 6,860 | 6,970 | 6,850 | 195,600 |
| December 09, 2025 | 6,880 | 6,900 | 6,900 | 6,990 | 6,850 | 214,800 |
| December 08, 2025 | 6,820 | 6,910 | 6,910 | 6,990 | 6,760 | 541,300 |
| December 05, 2025 | 7,310 | 7,190 | 7,190 | 7,350 | 7,130 | 255,700 |
| December 04, 2025 | 7,100 | 7,410 | 7,410 | 7,450 | 7,100 | 408,300 |
| December 03, 2025 | 6,980 | 7,060 | 7,060 | 7,100 | 6,920 | 297,700 |
| December 02, 2025 | 7,030 | 6,960 | 6,960 | 7,030 | 6,870 | 194,400 |
| December 01, 2025 | 7,110 | 7,040 | 7,040 | 7,180 | 6,990 | 224,200 |
| November 28, 2025 | 6,940 | 7,120 | 7,120 | 7,160 | 6,930 | 369,400 |
| November 27, 2025 | 6,930 | 6,890 | 6,890 | 6,970 | 6,840 | 255,800 |
| November 26, 2025 | 6,650 | 6,930 | 6,930 | 6,960 | 6,620 | 418,600 |
| November 25, 2025 | 6,600 | 6,570 | 6,570 | 6,650 | 6,500 | 251,800 |
| November 21, 2025 | 6,290 | 6,570 | 6,570 | 6,630 | 6,290 | 355,100 |