8,790.00
-50(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,700 | 8,790 | 8,790 | 8,820 | 8,670 | 104,200 |
| February 19, 2026 | 8,560 | 8,840 | 8,840 | 8,840 | 8,540 | 121,800 |
| February 18, 2026 | 8,530 | 8,560 | 8,560 | 8,600 | 8,470 | 100,000 |
| February 17, 2026 | 8,570 | 8,430 | 8,430 | 8,640 | 8,400 | 103,900 |
| February 16, 2026 | 8,880 | 8,640 | 8,640 | 8,880 | 8,520 | 149,400 |
| February 13, 2026 | 9,160 | 8,860 | 8,860 | 9,170 | 8,840 | 134,500 |
| February 12, 2026 | 9,090 | 9,200 | 9,200 | 9,210 | 8,960 | 188,400 |
| February 10, 2026 | 8,980 | 9,150 | 9,150 | 9,150 | 8,960 | 164,300 |
| February 09, 2026 | 8,910 | 8,960 | 8,960 | 8,980 | 8,740 | 145,200 |
| February 06, 2026 | 8,520 | 8,680 | 8,680 | 8,870 | 8,470 | 275,000 |
| February 05, 2026 | 8,500 | 8,610 | 8,610 | 8,640 | 8,470 | 159,200 |
| February 04, 2026 | 8,400 | 8,370 | 8,370 | 8,460 | 8,300 | 140,400 |
| February 03, 2026 | 8,000 | 8,270 | 8,270 | 8,270 | 7,960 | 190,600 |
| February 02, 2026 | 8,120 | 7,890 | 7,890 | 8,170 | 7,860 | 184,700 |
| January 30, 2026 | 8,080 | 7,890 | 7,890 | 8,120 | 7,840 | 277,400 |
| January 29, 2026 | 8,130 | 8,230 | 8,230 | 8,320 | 7,990 | 230,400 |
| January 28, 2026 | 8,070 | 8,100 | 8,100 | 8,170 | 8,000 | 102,300 |
| January 27, 2026 | 7,940 | 8,150 | 8,150 | 8,160 | 7,900 | 122,900 |
| January 26, 2026 | 7,990 | 8,020 | 8,020 | 8,210 | 7,950 | 245,900 |
| January 23, 2026 | 8,100 | 8,210 | 8,210 | 8,280 | 8,090 | 170,500 |
| January 22, 2026 | 7,980 | 8,060 | 8,060 | 8,170 | 7,970 | 112,000 |
| January 21, 2026 | 7,820 | 7,910 | 7,910 | 7,960 | 7,700 | 113,400 |
| January 20, 2026 | 8,020 | 8,030 | 8,030 | 8,080 | 7,980 | 106,300 |
| January 19, 2026 | 8,160 | 8,080 | 8,080 | 8,170 | 8,010 | 78,300 |
| January 16, 2026 | 8,050 | 8,120 | 8,120 | 8,190 | 8,030 | 105,000 |
| January 15, 2026 | 7,850 | 8,050 | 8,050 | 8,140 | 7,840 | 130,600 |
| January 14, 2026 | 7,770 | 7,840 | 7,840 | 7,850 | 7,640 | 171,900 |
| January 13, 2026 | 7,930 | 7,770 | 7,770 | 7,940 | 7,760 | 184,000 |
| January 09, 2026 | 7,630 | 7,630 | 7,630 | 7,670 | 7,570 | 76,400 |
| January 08, 2026 | 7,670 | 7,550 | 7,550 | 7,670 | 7,510 | 126,100 |
| January 07, 2026 | 7,590 | 7,650 | 7,650 | 7,700 | 7,590 | 105,100 |
| January 06, 2026 | 7,450 | 7,660 | 7,660 | 7,750 | 7,450 | 160,800 |
| January 05, 2026 | 7,250 | 7,360 | 7,360 | 7,360 | 7,220 | 123,400 |
| December 30, 2025 | 7,220 | 7,180 | 7,180 | 7,280 | 7,170 | 72,300 |
| December 29, 2025 | 7,180 | 7,200 | 7,200 | 7,200 | 7,110 | 97,100 |
| December 26, 2025 | 7,260 | 7,180 | 7,180 | 7,260 | 7,130 | 95,000 |
| December 25, 2025 | 7,230 | 7,190 | 7,190 | 7,240 | 7,170 | 69,800 |
| December 24, 2025 | 7,390 | 7,230 | 7,230 | 7,420 | 7,220 | 115,600 |
| December 23, 2025 | 7,550 | 7,340 | 7,340 | 7,570 | 7,340 | 110,400 |
| December 22, 2025 | 7,650 | 7,550 | 7,550 | 7,730 | 7,510 | 151,300 |
| December 19, 2025 | 7,360 | 7,500 | 7,500 | 7,510 | 7,340 | 151,400 |
| December 18, 2025 | 7,430 | 7,330 | 7,330 | 7,450 | 7,270 | 85,400 |
| December 17, 2025 | 7,380 | 7,380 | 7,380 | 7,400 | 7,230 | 103,300 |
| December 16, 2025 | 7,490 | 7,310 | 7,310 | 7,490 | 7,280 | 147,000 |
| December 15, 2025 | 7,330 | 7,480 | 7,480 | 7,490 | 7,290 | 144,100 |
| December 12, 2025 | 7,390 | 7,330 | 7,330 | 7,430 | 7,300 | 134,600 |
| December 11, 2025 | 7,310 | 7,290 | 7,290 | 7,400 | 7,240 | 137,400 |
| December 10, 2025 | 7,120 | 7,240 | 7,240 | 7,250 | 7,110 | 129,800 |
| December 09, 2025 | 7,050 | 7,070 | 7,070 | 7,110 | 7,040 | 64,500 |
| December 08, 2025 | 7,050 | 7,050 | 7,050 | 7,130 | 6,920 | 99,500 |
| December 05, 2025 | 7,000 | 7,050 | 7,050 | 7,070 | 6,950 | 109,300 |
| December 04, 2025 | 6,780 | 7,050 | 7,050 | 7,060 | 6,780 | 141,800 |
| December 03, 2025 | 7,000 | 6,800 | 6,800 | 7,010 | 6,760 | 179,400 |
| December 02, 2025 | 7,270 | 7,020 | 7,020 | 7,270 | 6,980 | 218,500 |
| December 01, 2025 | 7,000 | 7,120 | 7,120 | 7,140 | 6,920 | 280,800 |
| November 28, 2025 | 6,780 | 6,800 | 6,800 | 6,940 | 6,730 | 256,200 |
| November 27, 2025 | 6,600 | 6,680 | 6,680 | 6,840 | 6,550 | 297,700 |
| November 26, 2025 | 6,350 | 6,500 | 6,500 | 6,560 | 6,330 | 269,000 |
| November 25, 2025 | 6,280 | 6,230 | 6,230 | 6,350 | 6,170 | 238,700 |
| November 21, 2025 | 6,070 | 6,180 | 6,180 | 6,260 | 6,070 | 182,600 |