7,765.00
-251(-3.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,900 | 7,765 | 7,765 | 7,908 | 7,737 | 138,200 |
| February 19, 2026 | 8,030 | 8,016 | 8,016 | 8,129 | 7,950 | 137,900 |
| February 18, 2026 | 8,158 | 8,145 | 8,145 | 8,307 | 8,125 | 50,900 |
| February 17, 2026 | 8,165 | 8,168 | 8,168 | 8,230 | 8,071 | 80,700 |
| February 16, 2026 | 8,250 | 8,140 | 8,140 | 8,250 | 7,957 | 129,400 |
| February 13, 2026 | 8,446 | 8,192 | 8,192 | 8,525 | 8,150 | 138,100 |
| February 12, 2026 | 8,344 | 8,500 | 8,500 | 8,605 | 8,290 | 156,700 |
| February 10, 2026 | 8,130 | 8,221 | 8,221 | 8,298 | 8,011 | 131,400 |
| February 09, 2026 | 8,241 | 8,250 | 8,250 | 8,264 | 8,030 | 148,900 |
| February 06, 2026 | 7,699 | 7,849 | 7,849 | 7,881 | 7,681 | 144,700 |
| February 05, 2026 | 7,630 | 7,677 | 7,677 | 7,895 | 7,578 | 147,400 |
| February 04, 2026 | 7,371 | 7,674 | 7,674 | 7,731 | 7,356 | 142,700 |
| February 03, 2026 | 7,383 | 7,425 | 7,425 | 7,514 | 7,300 | 135,500 |
| February 02, 2026 | 7,177 | 7,339 | 7,339 | 7,500 | 7,170 | 182,200 |
| January 30, 2026 | 7,130 | 7,327 | 7,327 | 7,534 | 7,128 | 293,000 |
| January 29, 2026 | 6,706 | 6,962 | 6,962 | 6,999 | 6,706 | 147,200 |
| January 28, 2026 | 6,800 | 6,806 | 6,806 | 6,830 | 6,708 | 84,900 |
| January 27, 2026 | 6,700 | 6,792 | 6,792 | 6,849 | 6,654 | 102,800 |
| January 26, 2026 | 6,810 | 6,800 | 6,800 | 6,937 | 6,766 | 116,100 |
| January 23, 2026 | 6,850 | 6,957 | 6,957 | 6,959 | 6,848 | 91,400 |
| January 22, 2026 | 6,823 | 6,850 | 6,850 | 6,884 | 6,780 | 125,400 |
| January 21, 2026 | 6,685 | 6,749 | 6,749 | 6,749 | 6,609 | 173,400 |
| January 20, 2026 | 6,788 | 6,801 | 6,801 | 6,893 | 6,750 | 96,200 |
| January 19, 2026 | 6,688 | 6,879 | 6,879 | 6,900 | 6,677 | 111,800 |
| January 16, 2026 | 6,842 | 6,623 | 6,623 | 6,848 | 6,535 | 120,200 |
| January 15, 2026 | 6,572 | 6,805 | 6,805 | 6,805 | 6,465 | 215,700 |
| January 14, 2026 | 6,510 | 6,472 | 6,472 | 6,592 | 6,450 | 97,000 |
| January 13, 2026 | 6,564 | 6,479 | 6,479 | 6,564 | 6,410 | 93,400 |
| January 09, 2026 | 6,420 | 6,526 | 6,526 | 6,560 | 6,410 | 124,100 |
| January 08, 2026 | 6,375 | 6,410 | 6,410 | 6,598 | 6,375 | 147,100 |
| January 07, 2026 | 6,251 | 6,405 | 6,405 | 6,471 | 6,191 | 222,000 |
| January 06, 2026 | 6,047 | 6,099 | 6,099 | 6,252 | 6,040 | 172,200 |
| January 05, 2026 | 5,836 | 5,920 | 5,920 | 5,927 | 5,774 | 158,900 |
| December 30, 2025 | 5,761 | 5,779 | 5,779 | 5,854 | 5,761 | 134,000 |
| December 29, 2025 | 5,928 | 5,845 | 5,845 | 5,949 | 5,801 | 109,000 |
| December 26, 2025 | 5,911 | 6,000 | 6,000 | 6,058 | 5,892 | 126,700 |
| December 25, 2025 | 5,845 | 5,875 | 5,875 | 5,933 | 5,800 | 52,200 |
| December 24, 2025 | 5,887 | 5,845 | 5,845 | 5,921 | 5,845 | 89,100 |
| December 23, 2025 | 5,850 | 5,916 | 5,916 | 5,947 | 5,840 | 131,400 |
| December 22, 2025 | 5,629 | 5,825 | 5,825 | 5,855 | 5,595 | 143,000 |
| December 19, 2025 | 5,552 | 5,494 | 5,494 | 5,594 | 5,470 | 215,000 |
| December 18, 2025 | 5,394 | 5,455 | 5,455 | 5,524 | 5,380 | 122,100 |
| December 17, 2025 | 5,653 | 5,594 | 5,594 | 5,688 | 5,490 | 156,300 |
| December 16, 2025 | 5,733 | 5,652 | 5,652 | 5,808 | 5,632 | 179,400 |
| December 15, 2025 | 5,620 | 5,768 | 5,768 | 5,808 | 5,575 | 132,000 |
| December 12, 2025 | 5,842 | 5,791 | 5,791 | 5,856 | 5,729 | 124,500 |
| December 11, 2025 | 5,888 | 5,807 | 5,807 | 5,893 | 5,776 | 102,100 |
| December 10, 2025 | 6,000 | 5,839 | 5,839 | 6,004 | 5,793 | 137,400 |
| December 09, 2025 | 6,055 | 5,970 | 5,970 | 6,079 | 5,904 | 170,400 |
| December 08, 2025 | 5,911 | 6,018 | 6,018 | 6,063 | 5,900 | 150,000 |
| December 05, 2025 | 5,830 | 5,877 | 5,877 | 5,899 | 5,800 | 144,700 |
| December 04, 2025 | 5,858 | 5,900 | 5,900 | 6,034 | 5,810 | 249,800 |
| December 03, 2025 | 5,625 | 5,694 | 5,694 | 5,810 | 5,597 | 242,200 |
| December 02, 2025 | 5,713 | 5,525 | 5,525 | 5,756 | 5,525 | 232,900 |
| December 01, 2025 | 5,606 | 5,713 | 5,713 | 5,839 | 5,542 | 351,800 |
| November 28, 2025 | 5,520 | 5,419 | 5,419 | 5,550 | 5,405 | 144,900 |
| November 27, 2025 | 5,492 | 5,505 | 5,505 | 5,600 | 5,444 | 201,300 |
| November 26, 2025 | 5,334 | 5,450 | 5,450 | 5,492 | 5,199 | 208,200 |
| November 25, 2025 | 5,193 | 5,258 | 5,258 | 5,370 | 5,136 | 258,300 |
| November 21, 2025 | 4,894 | 5,040 | 5,040 | 5,084 | 4,883 | 217,700 |