9,500.00
-210(-2.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,560 | 9,500 | 9,500 | 9,640 | 9,470 | 87,200 |
| February 19, 2026 | 9,460 | 9,710 | 9,710 | 9,740 | 9,440 | 84,500 |
| February 18, 2026 | 9,400 | 9,440 | 9,440 | 9,560 | 9,380 | 83,200 |
| February 17, 2026 | 9,480 | 9,260 | 9,260 | 9,640 | 9,260 | 131,600 |
| February 16, 2026 | 9,660 | 9,550 | 9,550 | 9,660 | 9,430 | 132,400 |
| February 13, 2026 | 10,180 | 9,600 | 9,600 | 10,230 | 9,600 | 178,500 |
| February 12, 2026 | 9,740 | 10,320 | 10,320 | 10,390 | 9,710 | 160,100 |
| February 10, 2026 | 9,710 | 9,720 | 9,720 | 9,820 | 9,660 | 98,800 |
| February 09, 2026 | 9,740 | 9,700 | 9,700 | 9,740 | 9,470 | 108,500 |
| February 06, 2026 | 9,330 | 9,440 | 9,440 | 9,440 | 9,210 | 175,200 |
| February 05, 2026 | 9,140 | 9,440 | 9,440 | 9,440 | 9,060 | 162,400 |
| February 04, 2026 | 8,790 | 9,060 | 9,060 | 9,140 | 8,660 | 154,700 |
| February 03, 2026 | 8,480 | 8,810 | 8,810 | 8,840 | 8,360 | 216,900 |
| February 02, 2026 | 8,390 | 8,230 | 8,230 | 8,520 | 8,220 | 155,400 |
| January 30, 2026 | 8,490 | 8,350 | 8,350 | 8,530 | 8,330 | 175,100 |
| January 29, 2026 | 8,280 | 8,470 | 8,470 | 8,500 | 8,240 | 96,900 |
| January 28, 2026 | 8,270 | 8,290 | 8,290 | 8,360 | 8,100 | 120,000 |
| January 27, 2026 | 8,080 | 8,270 | 8,270 | 8,300 | 8,020 | 101,300 |
| January 26, 2026 | 8,120 | 8,230 | 8,230 | 8,310 | 8,100 | 148,900 |
| January 23, 2026 | 8,200 | 8,380 | 8,380 | 8,450 | 8,200 | 117,500 |
| January 22, 2026 | 7,970 | 8,200 | 8,200 | 8,270 | 7,960 | 152,100 |
| January 21, 2026 | 7,750 | 7,910 | 7,910 | 7,940 | 7,640 | 149,700 |
| January 20, 2026 | 7,880 | 7,890 | 7,890 | 7,980 | 7,790 | 125,000 |
| January 19, 2026 | 7,800 | 7,900 | 7,900 | 8,000 | 7,720 | 110,300 |
| January 16, 2026 | 7,700 | 7,800 | 7,800 | 7,800 | 7,690 | 124,600 |
| January 15, 2026 | 7,470 | 7,670 | 7,670 | 7,740 | 7,470 | 117,000 |
| January 14, 2026 | 7,380 | 7,450 | 7,450 | 7,450 | 7,260 | 118,400 |
| January 13, 2026 | 7,280 | 7,310 | 7,310 | 7,320 | 7,230 | 91,100 |
| January 09, 2026 | 7,000 | 7,030 | 7,030 | 7,090 | 6,990 | 86,300 |
| January 08, 2026 | 6,970 | 6,900 | 6,900 | 7,030 | 6,900 | 78,500 |
| January 07, 2026 | 6,840 | 6,970 | 6,970 | 7,000 | 6,840 | 77,900 |
| January 06, 2026 | 6,830 | 6,910 | 6,910 | 6,930 | 6,800 | 83,200 |
| January 05, 2026 | 6,700 | 6,730 | 6,730 | 6,750 | 6,640 | 82,200 |
| December 30, 2025 | 6,650 | 6,660 | 6,660 | 6,830 | 6,610 | 88,600 |
| December 29, 2025 | 6,470 | 6,650 | 6,650 | 6,660 | 6,450 | 93,300 |
| December 26, 2025 | 6,510 | 6,470 | 6,470 | 6,580 | 6,450 | 78,300 |
| December 25, 2025 | 6,550 | 6,510 | 6,510 | 6,550 | 6,460 | 44,700 |
| December 24, 2025 | 6,590 | 6,490 | 6,490 | 6,600 | 6,470 | 76,600 |
| December 23, 2025 | 6,500 | 6,590 | 6,590 | 6,640 | 6,480 | 80,300 |
| December 22, 2025 | 6,550 | 6,520 | 6,520 | 6,580 | 6,460 | 74,400 |
| December 19, 2025 | 6,410 | 6,460 | 6,460 | 6,500 | 6,380 | 126,200 |
| December 18, 2025 | 6,420 | 6,370 | 6,370 | 6,420 | 6,230 | 98,600 |
| December 17, 2025 | 6,400 | 6,410 | 6,410 | 6,480 | 6,290 | 89,600 |
| December 16, 2025 | 6,410 | 6,390 | 6,390 | 6,590 | 6,370 | 138,600 |
| December 15, 2025 | 6,260 | 6,450 | 6,450 | 6,470 | 6,260 | 98,100 |
| December 12, 2025 | 6,170 | 6,250 | 6,250 | 6,300 | 6,130 | 120,600 |
| December 11, 2025 | 6,200 | 6,070 | 6,070 | 6,240 | 6,050 | 82,500 |
| December 10, 2025 | 6,350 | 6,170 | 6,170 | 6,350 | 6,170 | 98,400 |
| December 09, 2025 | 6,260 | 6,310 | 6,310 | 6,350 | 6,260 | 90,200 |
| December 08, 2025 | 6,280 | 6,290 | 6,290 | 6,330 | 6,190 | 80,900 |
| December 05, 2025 | 6,250 | 6,210 | 6,210 | 6,290 | 6,210 | 66,900 |
| December 04, 2025 | 6,160 | 6,300 | 6,300 | 6,310 | 6,140 | 73,400 |
| December 03, 2025 | 6,290 | 6,160 | 6,160 | 6,290 | 6,150 | 108,000 |
| December 02, 2025 | 6,340 | 6,330 | 6,330 | 6,370 | 6,210 | 126,400 |
| December 01, 2025 | 6,320 | 6,240 | 6,240 | 6,390 | 6,230 | 125,800 |
| November 28, 2025 | 6,270 | 6,220 | 6,220 | 6,270 | 6,200 | 91,200 |
| November 27, 2025 | 6,220 | 6,220 | 6,220 | 6,400 | 6,200 | 93,100 |
| November 26, 2025 | 6,300 | 6,170 | 6,170 | 6,310 | 6,140 | 182,700 |
| November 25, 2025 | 5,980 | 6,000 | 6,000 | 6,060 | 5,930 | 87,600 |
| November 21, 2025 | 5,710 | 5,980 | 5,980 | 5,980 | 5,710 | 159,600 |