7,490.00
-70(-0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,450 | 7,490 | 7,490 | 7,550 | 7,410 | 102,400 |
| February 19, 2026 | 7,360 | 7,560 | 7,560 | 7,570 | 7,330 | 84,700 |
| February 18, 2026 | 7,310 | 7,310 | 7,310 | 7,380 | 7,270 | 72,200 |
| February 17, 2026 | 7,320 | 7,200 | 7,200 | 7,390 | 7,200 | 77,100 |
| February 16, 2026 | 7,540 | 7,310 | 7,310 | 7,540 | 7,230 | 118,500 |
| February 13, 2026 | 7,680 | 7,490 | 7,490 | 7,720 | 7,470 | 133,400 |
| February 12, 2026 | 7,440 | 7,690 | 7,690 | 7,730 | 7,430 | 122,300 |
| February 10, 2026 | 7,410 | 7,420 | 7,420 | 7,520 | 7,390 | 120,700 |
| February 09, 2026 | 7,390 | 7,410 | 7,410 | 7,420 | 7,230 | 114,500 |
| February 06, 2026 | 6,990 | 7,190 | 7,190 | 7,190 | 6,970 | 104,200 |
| February 05, 2026 | 6,980 | 7,070 | 7,070 | 7,120 | 6,920 | 110,000 |
| February 04, 2026 | 6,760 | 6,880 | 6,880 | 6,900 | 6,690 | 138,900 |
| February 03, 2026 | 6,770 | 6,740 | 6,740 | 6,890 | 6,690 | 148,800 |
| February 02, 2026 | 6,750 | 6,570 | 6,570 | 6,830 | 6,570 | 137,200 |
| January 30, 2026 | 6,690 | 6,660 | 6,660 | 6,710 | 6,620 | 114,000 |
| January 29, 2026 | 6,630 | 6,680 | 6,680 | 6,690 | 6,590 | 111,000 |
| January 28, 2026 | 6,660 | 6,610 | 6,610 | 6,700 | 6,610 | 65,900 |
| January 27, 2026 | 6,620 | 6,710 | 6,710 | 6,740 | 6,570 | 66,100 |
| January 26, 2026 | 6,720 | 6,650 | 6,650 | 6,740 | 6,620 | 94,500 |
| January 23, 2026 | 6,750 | 6,810 | 6,810 | 6,880 | 6,750 | 98,000 |
| January 22, 2026 | 6,650 | 6,750 | 6,750 | 6,810 | 6,650 | 157,000 |
| January 21, 2026 | 6,540 | 6,550 | 6,550 | 6,610 | 6,480 | 112,500 |
| January 20, 2026 | 6,720 | 6,720 | 6,720 | 6,780 | 6,620 | 110,900 |
| January 19, 2026 | 6,720 | 6,720 | 6,720 | 6,780 | 6,670 | 100,300 |
| January 16, 2026 | 6,600 | 6,720 | 6,720 | 6,720 | 6,570 | 78,400 |
| January 15, 2026 | 6,460 | 6,570 | 6,570 | 6,610 | 6,460 | 93,100 |
| January 14, 2026 | 6,440 | 6,460 | 6,460 | 6,480 | 6,320 | 117,500 |
| January 13, 2026 | 6,410 | 6,400 | 6,400 | 6,450 | 6,350 | 90,100 |
| January 09, 2026 | 6,190 | 6,210 | 6,210 | 6,240 | 6,180 | 65,500 |
| January 08, 2026 | 6,190 | 6,160 | 6,160 | 6,230 | 6,150 | 87,500 |
| January 07, 2026 | 6,060 | 6,190 | 6,190 | 6,210 | 6,060 | 88,100 |
| January 06, 2026 | 6,110 | 6,100 | 6,100 | 6,160 | 6,090 | 146,900 |
| January 05, 2026 | 5,960 | 6,020 | 6,020 | 6,050 | 5,960 | 110,700 |
| December 30, 2025 | 5,990 | 5,960 | 5,960 | 6,100 | 5,960 | 97,800 |
| December 29, 2025 | 5,850 | 5,990 | 5,990 | 6,020 | 5,830 | 89,200 |
| December 26, 2025 | 5,860 | 5,850 | 5,850 | 5,900 | 5,820 | 68,300 |
| December 25, 2025 | 5,880 | 5,850 | 5,850 | 5,890 | 5,830 | 34,600 |
| December 24, 2025 | 5,900 | 5,870 | 5,870 | 5,930 | 5,810 | 61,300 |
| December 23, 2025 | 5,910 | 5,920 | 5,920 | 5,990 | 5,890 | 60,700 |
| December 22, 2025 | 5,980 | 5,930 | 5,930 | 5,990 | 5,910 | 64,900 |
| December 19, 2025 | 5,850 | 5,880 | 5,880 | 5,920 | 5,800 | 79,200 |
| December 18, 2025 | 5,840 | 5,770 | 5,770 | 5,860 | 5,740 | 63,200 |
| December 17, 2025 | 5,840 | 5,820 | 5,820 | 5,870 | 5,740 | 62,400 |
| December 16, 2025 | 6,000 | 5,820 | 5,820 | 6,000 | 5,810 | 87,400 |
| December 15, 2025 | 5,780 | 5,900 | 5,900 | 5,930 | 5,780 | 123,800 |
| December 12, 2025 | 5,810 | 5,780 | 5,780 | 5,820 | 5,720 | 179,600 |
| December 11, 2025 | 5,830 | 5,690 | 5,690 | 5,830 | 5,670 | 87,000 |
| December 10, 2025 | 5,830 | 5,770 | 5,770 | 5,840 | 5,750 | 83,700 |
| December 09, 2025 | 5,770 | 5,800 | 5,800 | 5,820 | 5,760 | 81,800 |
| December 08, 2025 | 5,800 | 5,770 | 5,770 | 5,850 | 5,680 | 95,700 |
| December 05, 2025 | 5,710 | 5,770 | 5,770 | 5,780 | 5,710 | 71,300 |
| December 04, 2025 | 5,640 | 5,760 | 5,760 | 5,800 | 5,630 | 93,500 |
| December 03, 2025 | 5,710 | 5,640 | 5,640 | 5,710 | 5,600 | 77,900 |
| December 02, 2025 | 5,750 | 5,700 | 5,700 | 5,790 | 5,650 | 72,000 |
| December 01, 2025 | 5,760 | 5,740 | 5,740 | 5,880 | 5,730 | 108,100 |
| November 28, 2025 | 5,590 | 5,660 | 5,660 | 5,670 | 5,560 | 97,200 |
| November 27, 2025 | 5,520 | 5,550 | 5,550 | 5,650 | 5,510 | 92,600 |
| November 26, 2025 | 5,490 | 5,490 | 5,490 | 5,520 | 5,440 | 78,100 |
| November 25, 2025 | 5,330 | 5,400 | 5,400 | 5,420 | 5,330 | 87,300 |
| November 21, 2025 | 5,190 | 5,320 | 5,320 | 5,320 | 5,190 | 72,200 |