8,950.00
-20(-0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,000 | 8,950 | 8,950 | 9,250 | 8,850 | 78,400 |
| February 19, 2026 | 9,070 | 8,970 | 8,970 | 9,150 | 8,910 | 81,000 |
| February 18, 2026 | 9,440 | 9,100 | 9,100 | 9,450 | 9,060 | 87,100 |
| February 17, 2026 | 9,520 | 9,400 | 9,400 | 9,600 | 9,110 | 115,100 |
| February 16, 2026 | 9,640 | 9,650 | 9,650 | 10,100 | 9,470 | 218,200 |
| February 13, 2026 | 9,750 | 9,340 | 9,340 | 10,890 | 9,250 | 393,100 |
| February 12, 2026 | 9,900 | 9,900 | 9,900 | 9,900 | 9,900 | 36,900 |
| February 10, 2026 | 7,930 | 8,400 | 8,400 | 8,400 | 7,900 | 203,600 |
| February 09, 2026 | 7,700 | 8,000 | 8,000 | 8,030 | 7,640 | 192,900 |
| February 06, 2026 | 7,050 | 7,190 | 7,190 | 7,280 | 6,950 | 91,400 |
| February 05, 2026 | 7,140 | 7,300 | 7,300 | 7,380 | 7,110 | 84,000 |
| February 04, 2026 | 7,240 | 7,240 | 7,240 | 7,300 | 7,170 | 51,900 |
| February 03, 2026 | 7,160 | 7,370 | 7,370 | 7,420 | 7,120 | 67,300 |
| February 02, 2026 | 7,110 | 6,920 | 6,920 | 7,380 | 6,870 | 107,600 |
| January 30, 2026 | 7,240 | 7,400 | 7,400 | 7,490 | 7,220 | 59,300 |
| January 29, 2026 | 7,610 | 7,340 | 7,340 | 7,640 | 7,310 | 77,600 |
| January 28, 2026 | 7,650 | 7,480 | 7,480 | 7,650 | 7,330 | 63,500 |
| January 27, 2026 | 7,320 | 7,620 | 7,620 | 7,670 | 7,290 | 91,400 |
| January 26, 2026 | 7,300 | 7,300 | 7,300 | 7,420 | 7,160 | 70,500 |
| January 23, 2026 | 7,480 | 7,450 | 7,450 | 7,550 | 7,380 | 53,900 |
| January 22, 2026 | 7,360 | 7,540 | 7,540 | 7,680 | 7,260 | 178,300 |
| January 21, 2026 | 6,680 | 7,100 | 7,100 | 7,230 | 6,680 | 101,100 |
| January 20, 2026 | 7,030 | 6,880 | 6,880 | 7,040 | 6,860 | 38,700 |
| January 19, 2026 | 6,990 | 7,030 | 7,030 | 7,120 | 6,810 | 63,100 |
| January 16, 2026 | 6,950 | 7,130 | 7,130 | 7,160 | 6,930 | 109,200 |
| January 15, 2026 | 6,720 | 6,870 | 6,870 | 6,870 | 6,660 | 48,000 |
| January 14, 2026 | 6,600 | 6,760 | 6,760 | 6,770 | 6,590 | 40,300 |
| January 13, 2026 | 6,750 | 6,620 | 6,620 | 6,770 | 6,610 | 69,300 |
| January 09, 2026 | 6,420 | 6,450 | 6,450 | 6,450 | 6,290 | 28,900 |
| January 08, 2026 | 6,490 | 6,400 | 6,400 | 6,620 | 6,380 | 53,800 |
| January 07, 2026 | 6,440 | 6,450 | 6,450 | 6,600 | 6,360 | 63,800 |
| January 06, 2026 | 6,500 | 6,440 | 6,440 | 6,550 | 6,330 | 36,500 |
| January 05, 2026 | 6,370 | 6,410 | 6,410 | 6,520 | 6,360 | 59,600 |
| December 30, 2025 | 6,280 | 6,300 | 6,300 | 6,310 | 6,210 | 38,200 |
| December 29, 2025 | 6,440 | 6,310 | 6,310 | 6,440 | 6,210 | 41,100 |
| December 26, 2025 | 6,220 | 6,360 | 6,360 | 6,440 | 6,220 | 61,300 |
| December 25, 2025 | 6,000 | 6,180 | 6,180 | 6,190 | 6,000 | 49,300 |
| December 24, 2025 | 6,100 | 6,060 | 6,060 | 6,160 | 6,020 | 27,000 |
| December 23, 2025 | 6,160 | 6,090 | 6,090 | 6,180 | 6,040 | 46,600 |
| December 22, 2025 | 6,010 | 6,070 | 6,070 | 6,090 | 5,970 | 72,700 |
| December 19, 2025 | 5,890 | 5,820 | 5,820 | 5,900 | 5,720 | 57,200 |
| December 18, 2025 | 5,850 | 5,820 | 5,820 | 5,910 | 5,790 | 44,200 |
| December 17, 2025 | 5,910 | 6,020 | 6,020 | 6,160 | 5,870 | 68,200 |
| December 16, 2025 | 6,240 | 5,910 | 5,910 | 6,290 | 5,850 | 102,000 |
| December 15, 2025 | 5,950 | 6,250 | 6,250 | 6,250 | 5,890 | 51,600 |
| December 12, 2025 | 6,150 | 6,150 | 6,150 | 6,220 | 6,080 | 51,700 |
| December 11, 2025 | 6,210 | 6,080 | 6,080 | 6,250 | 6,030 | 36,800 |
| December 10, 2025 | 6,330 | 6,220 | 6,220 | 6,400 | 6,160 | 39,400 |
| December 09, 2025 | 6,180 | 6,240 | 6,240 | 6,350 | 6,160 | 54,100 |
| December 08, 2025 | 6,050 | 6,200 | 6,200 | 6,210 | 5,980 | 43,000 |
| December 05, 2025 | 5,930 | 6,040 | 6,040 | 6,100 | 5,920 | 35,600 |
| December 04, 2025 | 6,180 | 5,930 | 5,930 | 6,310 | 5,880 | 77,500 |
| December 03, 2025 | 5,650 | 6,180 | 6,180 | 6,200 | 5,650 | 152,400 |
| December 02, 2025 | 5,780 | 5,580 | 5,580 | 5,800 | 5,580 | 41,200 |
| December 01, 2025 | 5,960 | 5,750 | 5,750 | 6,010 | 5,700 | 56,300 |
| November 28, 2025 | 5,730 | 5,930 | 5,930 | 5,930 | 5,710 | 60,900 |
| November 27, 2025 | 5,680 | 5,710 | 5,710 | 5,820 | 5,590 | 64,300 |
| November 26, 2025 | 5,450 | 5,580 | 5,580 | 5,600 | 5,390 | 60,200 |
| November 25, 2025 | 5,500 | 5,550 | 5,550 | 5,640 | 5,490 | 107,600 |
| November 21, 2025 | 5,380 | 5,300 | 5,300 | 5,530 | 5,240 | 185,000 |