8,800.00
-60(-0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,840 | 8,800 | 8,800 | 8,870 | 8,760 | 99,900 |
| February 19, 2026 | 8,810 | 8,860 | 8,860 | 8,900 | 8,790 | 102,500 |
| February 18, 2026 | 8,800 | 8,790 | 8,790 | 8,910 | 8,720 | 106,000 |
| February 17, 2026 | 8,680 | 8,680 | 8,680 | 8,770 | 8,550 | 111,700 |
| February 16, 2026 | 8,800 | 8,690 | 8,690 | 8,840 | 8,610 | 136,400 |
| February 13, 2026 | 8,800 | 8,750 | 8,750 | 8,920 | 8,730 | 215,700 |
| February 12, 2026 | 8,520 | 8,850 | 8,850 | 8,850 | 8,500 | 201,700 |
| February 10, 2026 | 8,400 | 8,460 | 8,460 | 8,520 | 8,360 | 167,600 |
| February 09, 2026 | 8,440 | 8,330 | 8,330 | 8,440 | 8,140 | 128,500 |
| February 06, 2026 | 8,160 | 8,140 | 8,140 | 8,190 | 7,740 | 228,200 |
| February 05, 2026 | 8,290 | 8,160 | 8,160 | 8,290 | 8,120 | 99,500 |
| February 04, 2026 | 8,000 | 8,150 | 8,150 | 8,190 | 7,990 | 103,800 |
| February 03, 2026 | 7,860 | 8,000 | 8,000 | 8,000 | 7,800 | 76,200 |
| February 02, 2026 | 7,910 | 7,770 | 7,770 | 7,980 | 7,730 | 88,400 |
| January 30, 2026 | 7,840 | 7,860 | 7,860 | 7,940 | 7,790 | 115,800 |
| January 29, 2026 | 7,790 | 7,840 | 7,840 | 7,870 | 7,710 | 77,200 |
| January 28, 2026 | 7,810 | 7,750 | 7,750 | 7,810 | 7,680 | 83,900 |
| January 27, 2026 | 7,800 | 7,890 | 7,890 | 7,890 | 7,730 | 68,900 |
| January 26, 2026 | 7,850 | 7,820 | 7,820 | 7,910 | 7,820 | 77,200 |
| January 23, 2026 | 8,010 | 7,990 | 7,990 | 8,070 | 7,960 | 76,400 |
| January 22, 2026 | 7,860 | 7,960 | 7,960 | 8,010 | 7,840 | 66,300 |
| January 21, 2026 | 7,800 | 7,810 | 7,810 | 7,840 | 7,720 | 92,000 |
| January 20, 2026 | 7,950 | 7,920 | 7,920 | 7,980 | 7,870 | 76,400 |
| January 19, 2026 | 7,970 | 7,990 | 7,990 | 7,990 | 7,780 | 80,300 |
| January 16, 2026 | 7,900 | 8,010 | 8,010 | 8,150 | 7,870 | 137,100 |
| January 15, 2026 | 7,860 | 7,910 | 7,910 | 7,990 | 7,850 | 124,900 |
| January 14, 2026 | 7,720 | 7,970 | 7,970 | 7,970 | 7,670 | 155,400 |
| January 13, 2026 | 7,680 | 7,680 | 7,680 | 7,760 | 7,630 | 128,600 |
| January 09, 2026 | 7,490 | 7,550 | 7,550 | 7,590 | 7,490 | 98,800 |
| January 08, 2026 | 7,420 | 7,480 | 7,480 | 7,570 | 7,400 | 111,300 |
| January 07, 2026 | 7,420 | 7,400 | 7,400 | 7,530 | 7,380 | 111,800 |
| January 06, 2026 | 7,320 | 7,460 | 7,460 | 7,500 | 7,310 | 88,100 |
| January 05, 2026 | 7,220 | 7,280 | 7,280 | 7,330 | 7,190 | 87,800 |
| December 30, 2025 | 7,240 | 7,170 | 7,170 | 7,240 | 7,170 | 47,300 |
| December 29, 2025 | 7,190 | 7,250 | 7,250 | 7,250 | 7,170 | 59,200 |
| December 26, 2025 | 7,150 | 7,160 | 7,160 | 7,180 | 7,110 | 35,000 |
| December 25, 2025 | 7,130 | 7,120 | 7,120 | 7,160 | 7,100 | 23,200 |
| December 24, 2025 | 7,260 | 7,130 | 7,130 | 7,270 | 7,130 | 53,500 |
| December 23, 2025 | 7,190 | 7,250 | 7,250 | 7,260 | 7,180 | 80,900 |
| December 22, 2025 | 7,160 | 7,230 | 7,230 | 7,260 | 7,130 | 87,800 |
| December 19, 2025 | 7,020 | 7,110 | 7,110 | 7,110 | 7,010 | 146,000 |
| December 18, 2025 | 6,970 | 6,990 | 6,990 | 7,030 | 6,950 | 62,800 |
| December 17, 2025 | 7,030 | 7,030 | 7,030 | 7,030 | 6,920 | 70,700 |
| December 16, 2025 | 7,190 | 6,960 | 6,960 | 7,190 | 6,960 | 98,500 |
| December 15, 2025 | 7,160 | 7,220 | 7,220 | 7,250 | 7,150 | 118,200 |
| December 12, 2025 | 7,110 | 7,220 | 7,220 | 7,260 | 7,060 | 106,000 |
| December 11, 2025 | 7,150 | 7,050 | 7,050 | 7,160 | 7,020 | 60,400 |
| December 10, 2025 | 7,010 | 7,040 | 7,040 | 7,110 | 7,010 | 101,100 |
| December 09, 2025 | 6,970 | 7,000 | 7,000 | 7,010 | 6,910 | 96,500 |
| December 08, 2025 | 6,970 | 7,020 | 7,020 | 7,030 | 6,950 | 74,800 |
| December 05, 2025 | 7,000 | 6,990 | 6,990 | 7,090 | 6,990 | 87,600 |
| December 04, 2025 | 6,880 | 7,000 | 7,000 | 7,040 | 6,880 | 66,300 |
| December 03, 2025 | 6,930 | 6,880 | 6,880 | 6,940 | 6,860 | 64,000 |
| December 02, 2025 | 6,900 | 6,950 | 6,950 | 6,960 | 6,860 | 84,100 |
| December 01, 2025 | 6,960 | 6,860 | 6,860 | 6,990 | 6,860 | 86,500 |
| November 28, 2025 | 6,900 | 6,940 | 6,940 | 6,970 | 6,900 | 69,900 |
| November 27, 2025 | 6,980 | 6,880 | 6,880 | 7,010 | 6,820 | 239,800 |
| November 26, 2025 | 6,850 | 6,890 | 6,890 | 6,930 | 6,810 | 126,200 |
| November 25, 2025 | 6,820 | 6,750 | 6,750 | 6,880 | 6,720 | 98,600 |
| November 21, 2025 | 6,600 | 6,740 | 6,740 | 6,740 | 6,600 | 265,300 |