7,730.00
+540(+7.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,090 | 7,730 | 7,730 | 8,250 | 7,550 | 62,800 |
| February 19, 2026 | 7,290 | 7,190 | 7,190 | 7,300 | 7,120 | 18,400 |
| February 18, 2026 | 7,170 | 7,230 | 7,230 | 7,300 | 7,150 | 11,000 |
| February 17, 2026 | 7,130 | 7,200 | 7,200 | 7,250 | 6,920 | 29,100 |
| February 16, 2026 | 7,080 | 7,020 | 7,020 | 7,290 | 6,970 | 15,400 |
| February 13, 2026 | 7,000 | 7,230 | 7,230 | 7,340 | 6,950 | 42,200 |
| February 12, 2026 | 7,350 | 7,430 | 7,430 | 7,440 | 7,280 | 17,200 |
| February 10, 2026 | 7,230 | 7,400 | 7,400 | 7,460 | 7,230 | 11,600 |
| February 09, 2026 | 7,300 | 7,220 | 7,220 | 7,340 | 7,090 | 16,000 |
| February 06, 2026 | 7,000 | 7,150 | 7,150 | 7,150 | 6,900 | 12,300 |
| February 05, 2026 | 6,850 | 7,000 | 7,000 | 7,000 | 6,770 | 8,800 |
| February 04, 2026 | 6,790 | 6,870 | 6,870 | 6,870 | 6,740 | 12,000 |
| February 03, 2026 | 6,760 | 6,790 | 6,790 | 6,890 | 6,620 | 31,300 |
| February 02, 2026 | 6,660 | 6,690 | 6,690 | 6,720 | 6,660 | 8,100 |
| January 30, 2026 | 6,550 | 6,580 | 6,580 | 6,620 | 6,510 | 6,600 |
| January 29, 2026 | 6,500 | 6,450 | 6,450 | 6,530 | 6,410 | 5,900 |
| January 28, 2026 | 6,560 | 6,500 | 6,500 | 6,580 | 6,480 | 9,100 |
| January 27, 2026 | 6,540 | 6,560 | 6,560 | 6,570 | 6,400 | 6,800 |
| January 26, 2026 | 6,400 | 6,440 | 6,440 | 6,590 | 6,310 | 19,900 |
| January 23, 2026 | 6,240 | 6,500 | 6,500 | 6,500 | 6,220 | 10,600 |
| January 22, 2026 | 6,270 | 6,200 | 6,200 | 6,300 | 6,150 | 8,700 |
| January 21, 2026 | 6,290 | 6,260 | 6,260 | 6,410 | 6,160 | 21,800 |
| January 20, 2026 | 6,790 | 6,450 | 6,450 | 6,790 | 6,410 | 25,000 |
| January 19, 2026 | 6,780 | 6,760 | 6,760 | 6,780 | 6,700 | 4,500 |
| January 16, 2026 | 6,600 | 6,740 | 6,740 | 6,780 | 6,600 | 11,700 |
| January 15, 2026 | 6,640 | 6,570 | 6,570 | 6,700 | 6,520 | 19,000 |
| January 14, 2026 | 6,600 | 6,640 | 6,640 | 6,730 | 6,570 | 17,000 |
| January 13, 2026 | 6,510 | 6,590 | 6,590 | 6,590 | 6,460 | 12,600 |
| January 09, 2026 | 6,440 | 6,480 | 6,480 | 6,480 | 6,350 | 9,800 |
| January 08, 2026 | 6,450 | 6,400 | 6,400 | 6,450 | 6,350 | 13,500 |
| January 07, 2026 | 6,360 | 6,450 | 6,450 | 6,450 | 6,320 | 10,500 |
| January 06, 2026 | 6,200 | 6,360 | 6,360 | 6,360 | 6,140 | 18,400 |
| January 05, 2026 | 6,000 | 6,090 | 6,090 | 6,140 | 5,980 | 13,600 |
| December 30, 2025 | 6,040 | 5,990 | 5,990 | 6,060 | 5,990 | 5,900 |
| December 29, 2025 | 5,950 | 6,040 | 6,040 | 6,070 | 5,880 | 11,400 |
| December 26, 2025 | 5,930 | 5,950 | 5,950 | 6,050 | 5,880 | 17,300 |
| December 25, 2025 | 5,840 | 5,780 | 5,780 | 5,880 | 5,750 | 8,100 |
| December 24, 2025 | 5,850 | 5,840 | 5,840 | 5,880 | 5,820 | 6,700 |
| December 23, 2025 | 5,780 | 5,840 | 5,840 | 5,840 | 5,780 | 4,900 |
| December 22, 2025 | 5,840 | 5,780 | 5,780 | 5,840 | 5,760 | 8,800 |
| December 19, 2025 | 5,530 | 5,840 | 5,840 | 5,840 | 5,530 | 23,000 |
| December 18, 2025 | 5,520 | 5,530 | 5,530 | 5,650 | 5,510 | 11,000 |
| December 17, 2025 | 5,520 | 5,510 | 5,510 | 5,590 | 5,480 | 11,100 |
| December 16, 2025 | 5,420 | 5,420 | 5,420 | 5,560 | 5,410 | 10,400 |
| December 15, 2025 | 5,430 | 5,490 | 5,490 | 5,490 | 5,390 | 5,800 |
| December 12, 2025 | 5,320 | 5,360 | 5,360 | 5,410 | 5,260 | 5,800 |
| December 11, 2025 | 5,400 | 5,330 | 5,330 | 5,410 | 5,320 | 9,800 |
| December 10, 2025 | 5,340 | 5,370 | 5,370 | 5,430 | 5,310 | 6,200 |
| December 09, 2025 | 5,280 | 5,300 | 5,300 | 5,350 | 5,280 | 3,900 |
| December 08, 2025 | 5,250 | 5,270 | 5,270 | 5,310 | 5,250 | 5,900 |
| December 05, 2025 | 5,230 | 5,210 | 5,210 | 5,240 | 5,170 | 6,400 |
| December 04, 2025 | 5,020 | 5,170 | 5,170 | 5,180 | 5,020 | 18,400 |
| December 03, 2025 | 5,030 | 5,020 | 5,020 | 5,060 | 5,010 | 3,000 |
| December 02, 2025 | 5,090 | 5,050 | 5,050 | 5,090 | 4,995 | 6,600 |
| December 01, 2025 | 5,070 | 5,070 | 5,070 | 5,110 | 5,040 | 10,400 |
| November 28, 2025 | 5,020 | 5,080 | 5,080 | 5,080 | 5,000 | 9,400 |
| November 27, 2025 | 5,000 | 5,000 | 5,000 | 5,040 | 5,000 | 5,500 |
| November 26, 2025 | 5,030 | 5,020 | 5,020 | 5,050 | 4,990 | 10,000 |
| November 25, 2025 | 4,930 | 5,010 | 5,010 | 5,030 | 4,930 | 11,700 |
| November 21, 2025 | 4,935 | 4,925 | 4,925 | 4,960 | 4,915 | 14,400 |