8,280.00
-110(-1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,420 | 8,280 | 8,280 | 8,700 | 8,200 | 924,700 |
| February 19, 2026 | 8,100 | 8,390 | 8,390 | 8,470 | 8,020 | 827,600 |
| February 18, 2026 | 7,900 | 8,060 | 8,060 | 8,230 | 7,840 | 675,900 |
| February 17, 2026 | 7,700 | 7,840 | 7,840 | 7,930 | 7,630 | 571,200 |
| February 16, 2026 | 7,440 | 7,640 | 7,640 | 7,790 | 7,420 | 687,700 |
| February 13, 2026 | 7,230 | 7,290 | 7,290 | 7,380 | 7,120 | 350,400 |
| February 12, 2026 | 7,240 | 7,380 | 7,380 | 7,410 | 7,200 | 444,800 |
| February 10, 2026 | 7,100 | 7,210 | 7,210 | 7,300 | 7,080 | 597,100 |
| February 09, 2026 | 7,370 | 6,940 | 6,940 | 7,370 | 6,920 | 607,700 |
| February 06, 2026 | 6,700 | 7,090 | 7,090 | 7,090 | 6,610 | 811,000 |
| February 05, 2026 | 6,970 | 6,720 | 6,720 | 6,970 | 6,690 | 662,800 |
| February 04, 2026 | 7,230 | 7,010 | 7,010 | 7,260 | 6,990 | 534,500 |
| February 03, 2026 | 7,200 | 7,270 | 7,270 | 7,320 | 7,160 | 377,900 |
| February 02, 2026 | 7,200 | 7,090 | 7,090 | 7,340 | 7,000 | 476,300 |
| January 30, 2026 | 7,170 | 7,130 | 7,130 | 7,270 | 7,030 | 464,100 |
| January 29, 2026 | 7,160 | 7,270 | 7,270 | 7,320 | 7,030 | 503,400 |
| January 28, 2026 | 6,900 | 7,100 | 7,100 | 7,150 | 6,890 | 465,300 |
| January 27, 2026 | 6,900 | 7,020 | 7,020 | 7,100 | 6,760 | 638,700 |
| January 26, 2026 | 6,910 | 6,900 | 6,900 | 7,040 | 6,820 | 706,800 |
| January 23, 2026 | 7,280 | 7,060 | 7,060 | 7,420 | 7,060 | 1.11M |
| January 22, 2026 | 7,760 | 7,370 | 7,370 | 7,800 | 7,340 | 1.1M |
| January 21, 2026 | 7,500 | 7,800 | 7,800 | 7,920 | 7,500 | 501,700 |
| January 20, 2026 | 8,240 | 7,740 | 7,740 | 8,310 | 7,740 | 874,300 |
| January 19, 2026 | 8,300 | 8,240 | 8,240 | 8,420 | 8,080 | 712,600 |
| January 16, 2026 | 8,800 | 8,350 | 8,350 | 8,900 | 8,290 | 1.04M |
| January 15, 2026 | 8,250 | 8,770 | 8,770 | 8,790 | 8,210 | 1.09M |
| January 14, 2026 | 8,110 | 8,290 | 8,290 | 8,580 | 7,980 | 1.04M |
| January 13, 2026 | 7,950 | 8,120 | 8,120 | 8,370 | 7,620 | 2.08M |
| January 09, 2026 | 8,480 | 8,460 | 8,460 | 8,500 | 8,250 | 712,500 |
| January 08, 2026 | 8,510 | 8,480 | 8,480 | 8,630 | 8,430 | 499,300 |
| January 07, 2026 | 8,130 | 8,450 | 8,450 | 8,610 | 8,100 | 636,500 |
| January 06, 2026 | 8,350 | 8,250 | 8,250 | 8,350 | 8,170 | 468,300 |
| January 05, 2026 | 8,090 | 8,200 | 8,200 | 8,370 | 8,050 | 588,700 |
| December 30, 2025 | 8,060 | 7,980 | 7,980 | 8,100 | 7,970 | 273,900 |
| December 29, 2025 | 7,950 | 8,190 | 8,190 | 8,220 | 7,950 | 467,100 |
| December 26, 2025 | 8,040 | 7,860 | 7,860 | 8,060 | 7,760 | 378,600 |
| December 25, 2025 | 8,070 | 8,020 | 8,020 | 8,110 | 7,900 | 290,800 |
| December 24, 2025 | 8,000 | 8,070 | 8,070 | 8,250 | 7,980 | 455,200 |
| December 23, 2025 | 7,650 | 8,000 | 8,000 | 8,090 | 7,620 | 612,600 |
| December 22, 2025 | 7,860 | 7,680 | 7,680 | 7,870 | 7,630 | 302,400 |
| December 19, 2025 | 7,430 | 7,710 | 7,710 | 7,740 | 7,310 | 394,600 |
| December 18, 2025 | 7,500 | 7,370 | 7,370 | 7,660 | 7,330 | 431,500 |
| December 17, 2025 | 7,680 | 7,780 | 7,780 | 7,840 | 7,400 | 363,500 |
| December 16, 2025 | 8,000 | 7,630 | 7,630 | 8,010 | 7,560 | 492,200 |
| December 15, 2025 | 7,950 | 8,110 | 8,110 | 8,110 | 7,880 | 209,800 |
| December 12, 2025 | 8,040 | 8,100 | 8,100 | 8,180 | 7,990 | 306,400 |
| December 11, 2025 | 7,910 | 7,820 | 7,820 | 7,990 | 7,770 | 299,700 |
| December 10, 2025 | 8,280 | 7,930 | 7,930 | 8,300 | 7,880 | 384,200 |
| December 09, 2025 | 8,310 | 8,210 | 8,210 | 8,330 | 8,130 | 327,000 |
| December 08, 2025 | 8,360 | 8,370 | 8,370 | 8,410 | 8,220 | 363,900 |
| December 05, 2025 | 8,180 | 8,260 | 8,260 | 8,260 | 8,030 | 326,800 |
| December 04, 2025 | 8,040 | 8,180 | 8,180 | 8,180 | 7,760 | 609,500 |
| December 03, 2025 | 8,300 | 8,020 | 8,020 | 8,340 | 7,940 | 641,100 |
| December 02, 2025 | 8,750 | 8,180 | 8,180 | 8,790 | 8,160 | 1.08M |
| December 01, 2025 | 9,040 | 8,760 | 8,760 | 9,150 | 8,540 | 1.19M |
| November 28, 2025 | 8,400 | 8,760 | 8,760 | 8,830 | 8,290 | 858,300 |
| November 27, 2025 | 8,150 | 8,420 | 8,420 | 8,430 | 8,040 | 550,100 |
| November 26, 2025 | 7,960 | 7,920 | 7,920 | 8,100 | 7,840 | 341,500 |
| November 25, 2025 | 7,990 | 7,820 | 7,820 | 8,040 | 7,720 | 345,600 |
| November 21, 2025 | 7,750 | 7,870 | 7,870 | 7,980 | 7,710 | 402,800 |