7,330.00
-20(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,300 | 7,330 | 7,330 | 7,350 | 7,180 | 117,800 |
| February 19, 2026 | 7,200 | 7,350 | 7,350 | 7,350 | 7,150 | 125,400 |
| February 18, 2026 | 7,100 | 7,190 | 7,190 | 7,200 | 6,990 | 152,500 |
| February 17, 2026 | 6,960 | 7,090 | 7,090 | 7,270 | 6,870 | 280,300 |
| February 16, 2026 | 7,010 | 7,000 | 7,000 | 7,170 | 6,800 | 376,800 |
| February 13, 2026 | 7,200 | 7,000 | 7,000 | 7,200 | 6,930 | 282,700 |
| February 12, 2026 | 7,030 | 7,350 | 7,350 | 7,440 | 6,980 | 243,700 |
| February 10, 2026 | 6,720 | 6,950 | 6,950 | 6,960 | 6,680 | 184,000 |
| February 09, 2026 | 6,490 | 6,650 | 6,650 | 6,680 | 6,400 | 214,500 |
| February 06, 2026 | 6,270 | 6,290 | 6,290 | 6,360 | 6,160 | 99,300 |
| February 05, 2026 | 6,460 | 6,370 | 6,370 | 6,480 | 6,300 | 108,600 |
| February 04, 2026 | 6,290 | 6,380 | 6,380 | 6,440 | 6,240 | 135,000 |
| February 03, 2026 | 5,970 | 6,150 | 6,150 | 6,190 | 5,930 | 103,100 |
| February 02, 2026 | 5,880 | 5,890 | 5,890 | 6,090 | 5,840 | 429,000 |
| January 30, 2026 | 6,230 | 6,180 | 6,180 | 6,360 | 6,130 | 270,500 |
| January 29, 2026 | 6,300 | 6,320 | 6,320 | 6,330 | 6,200 | 232,300 |
| January 28, 2026 | 6,200 | 6,200 | 6,200 | 6,220 | 6,060 | 108,700 |
| January 27, 2026 | 6,110 | 6,250 | 6,250 | 6,260 | 6,030 | 127,200 |
| January 26, 2026 | 6,200 | 6,140 | 6,140 | 6,280 | 6,120 | 107,300 |
| January 23, 2026 | 6,220 | 6,220 | 6,220 | 6,300 | 6,210 | 118,700 |
| January 22, 2026 | 6,230 | 6,210 | 6,210 | 6,310 | 6,120 | 136,800 |
| January 21, 2026 | 5,980 | 6,180 | 6,180 | 6,290 | 5,950 | 180,200 |
| January 20, 2026 | 6,210 | 6,180 | 6,180 | 6,240 | 6,060 | 108,500 |
| January 19, 2026 | 6,090 | 6,200 | 6,200 | 6,220 | 6,030 | 192,400 |
| January 16, 2026 | 6,150 | 5,990 | 5,990 | 6,170 | 5,880 | 213,800 |
| January 15, 2026 | 5,940 | 6,160 | 6,160 | 6,260 | 5,910 | 243,700 |
| January 14, 2026 | 5,810 | 5,900 | 5,900 | 5,930 | 5,770 | 167,000 |
| January 13, 2026 | 5,850 | 5,760 | 5,760 | 5,850 | 5,700 | 158,200 |
| January 09, 2026 | 5,650 | 5,620 | 5,620 | 5,680 | 5,530 | 116,800 |
| January 08, 2026 | 5,800 | 5,620 | 5,620 | 5,850 | 5,610 | 132,400 |
| January 07, 2026 | 5,880 | 5,750 | 5,750 | 5,900 | 5,680 | 234,600 |
| January 06, 2026 | 5,360 | 5,500 | 5,500 | 5,550 | 5,360 | 101,900 |
| January 05, 2026 | 5,380 | 5,300 | 5,300 | 5,450 | 5,300 | 69,500 |
| December 30, 2025 | 5,240 | 5,280 | 5,280 | 5,330 | 5,160 | 165,500 |
| December 29, 2025 | 5,460 | 5,340 | 5,340 | 5,540 | 5,290 | 180,300 |
| December 26, 2025 | 5,240 | 5,310 | 5,310 | 5,360 | 5,220 | 73,900 |
| December 25, 2025 | 5,250 | 5,270 | 5,270 | 5,330 | 5,210 | 63,700 |
| December 24, 2025 | 5,250 | 5,290 | 5,290 | 5,430 | 5,240 | 154,600 |
| December 23, 2025 | 5,180 | 5,220 | 5,220 | 5,240 | 5,130 | 104,400 |
| December 22, 2025 | 5,120 | 5,260 | 5,260 | 5,280 | 5,110 | 105,500 |
| December 19, 2025 | 5,100 | 5,090 | 5,090 | 5,110 | 5,020 | 45,300 |
| December 18, 2025 | 5,100 | 5,040 | 5,040 | 5,140 | 5,030 | 53,200 |
| December 17, 2025 | 5,010 | 5,090 | 5,090 | 5,170 | 4,955 | 81,000 |
| December 16, 2025 | 5,120 | 5,000 | 5,000 | 5,120 | 4,945 | 70,600 |
| December 15, 2025 | 5,130 | 5,080 | 5,080 | 5,190 | 5,080 | 73,100 |
| December 12, 2025 | 4,945 | 5,130 | 5,130 | 5,140 | 4,925 | 150,500 |
| December 11, 2025 | 4,925 | 4,855 | 4,855 | 4,925 | 4,790 | 76,600 |
| December 10, 2025 | 4,950 | 4,895 | 4,895 | 4,970 | 4,820 | 109,100 |
| December 09, 2025 | 4,950 | 4,895 | 4,895 | 4,950 | 4,870 | 66,600 |
| December 08, 2025 | 4,925 | 4,920 | 4,920 | 4,950 | 4,880 | 73,000 |
| December 05, 2025 | 4,855 | 4,860 | 4,860 | 4,940 | 4,830 | 86,700 |
| December 04, 2025 | 4,810 | 4,855 | 4,855 | 4,890 | 4,795 | 100,400 |
| December 03, 2025 | 5,010 | 4,810 | 4,810 | 5,040 | 4,805 | 168,000 |
| December 02, 2025 | 4,980 | 5,030 | 5,030 | 5,080 | 4,860 | 144,900 |
| December 01, 2025 | 4,940 | 4,950 | 4,950 | 4,980 | 4,790 | 151,100 |
| November 28, 2025 | 4,900 | 4,870 | 4,870 | 4,920 | 4,805 | 140,800 |
| November 27, 2025 | 4,935 | 4,950 | 4,950 | 4,970 | 4,825 | 148,400 |
| November 26, 2025 | 4,780 | 4,940 | 4,940 | 4,960 | 4,710 | 172,500 |
| November 25, 2025 | 4,595 | 4,710 | 4,710 | 4,750 | 4,575 | 141,700 |
| November 21, 2025 | 4,450 | 4,535 | 4,535 | 4,585 | 4,450 | 91,500 |