9,480.00
-70(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,400 | 9,480 | 9,480 | 9,560 | 9,400 | 66,600 |
| February 19, 2026 | 9,390 | 9,550 | 9,550 | 9,550 | 9,300 | 75,600 |
| February 18, 2026 | 9,220 | 9,230 | 9,230 | 9,300 | 9,110 | 79,700 |
| February 17, 2026 | 9,350 | 9,070 | 9,070 | 9,460 | 9,060 | 118,800 |
| February 16, 2026 | 9,580 | 9,440 | 9,440 | 9,580 | 9,200 | 219,900 |
| February 13, 2026 | 9,410 | 9,470 | 9,470 | 9,790 | 9,140 | 340,400 |
| February 12, 2026 | 9,010 | 9,640 | 9,640 | 9,640 | 9,000 | 143,500 |
| February 10, 2026 | 9,100 | 8,950 | 8,950 | 9,180 | 8,900 | 89,100 |
| February 09, 2026 | 9,240 | 9,060 | 9,060 | 9,290 | 8,860 | 103,700 |
| February 06, 2026 | 8,650 | 8,820 | 8,820 | 8,820 | 8,530 | 150,200 |
| February 05, 2026 | 8,700 | 8,670 | 8,670 | 8,800 | 8,550 | 152,700 |
| February 04, 2026 | 8,360 | 8,550 | 8,550 | 8,610 | 8,260 | 95,700 |
| February 03, 2026 | 7,970 | 8,320 | 8,320 | 8,320 | 7,910 | 105,500 |
| February 02, 2026 | 7,880 | 7,670 | 7,670 | 8,010 | 7,670 | 66,000 |
| January 30, 2026 | 7,690 | 7,770 | 7,770 | 7,850 | 7,660 | 56,300 |
| January 29, 2026 | 7,570 | 7,690 | 7,690 | 7,750 | 7,570 | 58,100 |
| January 28, 2026 | 7,780 | 7,670 | 7,670 | 7,780 | 7,610 | 80,500 |
| January 27, 2026 | 7,700 | 7,800 | 7,800 | 7,820 | 7,640 | 57,800 |
| January 26, 2026 | 7,810 | 7,760 | 7,760 | 7,880 | 7,670 | 97,800 |
| January 23, 2026 | 7,710 | 8,010 | 8,010 | 8,050 | 7,670 | 101,700 |
| January 22, 2026 | 7,630 | 7,660 | 7,660 | 7,770 | 7,610 | 110,900 |
| January 21, 2026 | 7,400 | 7,480 | 7,480 | 7,580 | 7,250 | 78,000 |
| January 20, 2026 | 7,530 | 7,550 | 7,550 | 7,640 | 7,460 | 99,600 |
| January 19, 2026 | 7,520 | 7,560 | 7,560 | 7,700 | 7,450 | 114,800 |
| January 16, 2026 | 7,410 | 7,560 | 7,560 | 7,590 | 7,410 | 78,800 |
| January 15, 2026 | 7,170 | 7,410 | 7,410 | 7,440 | 7,170 | 64,200 |
| January 14, 2026 | 7,190 | 7,160 | 7,160 | 7,230 | 7,030 | 61,400 |
| January 13, 2026 | 7,310 | 7,160 | 7,160 | 7,320 | 7,160 | 66,300 |
| January 09, 2026 | 6,960 | 7,080 | 7,080 | 7,120 | 6,950 | 74,600 |
| January 08, 2026 | 6,900 | 6,920 | 6,920 | 7,080 | 6,880 | 91,800 |
| January 07, 2026 | 6,750 | 6,910 | 6,910 | 6,920 | 6,750 | 63,700 |
| January 06, 2026 | 6,690 | 6,820 | 6,820 | 6,850 | 6,660 | 97,100 |
| January 05, 2026 | 6,560 | 6,590 | 6,590 | 6,640 | 6,520 | 67,800 |
| December 30, 2025 | 6,440 | 6,540 | 6,540 | 6,750 | 6,400 | 130,300 |
| December 29, 2025 | 6,250 | 6,420 | 6,420 | 6,440 | 6,240 | 49,100 |
| December 26, 2025 | 6,320 | 6,250 | 6,250 | 6,340 | 6,220 | 34,500 |
| December 25, 2025 | 6,340 | 6,270 | 6,270 | 6,340 | 6,240 | 21,700 |
| December 24, 2025 | 6,300 | 6,320 | 6,320 | 6,370 | 6,220 | 63,600 |
| December 23, 2025 | 6,320 | 6,320 | 6,320 | 6,420 | 6,270 | 38,900 |
| December 22, 2025 | 6,300 | 6,290 | 6,290 | 6,310 | 6,260 | 32,500 |
| December 19, 2025 | 6,100 | 6,210 | 6,210 | 6,220 | 6,100 | 77,100 |
| December 18, 2025 | 5,990 | 6,070 | 6,070 | 6,110 | 5,920 | 61,900 |
| December 17, 2025 | 6,010 | 6,030 | 6,030 | 6,070 | 5,890 | 51,700 |
| December 16, 2025 | 6,200 | 6,020 | 6,020 | 6,220 | 6,000 | 41,900 |
| December 15, 2025 | 6,020 | 6,210 | 6,210 | 6,220 | 6,020 | 42,500 |
| December 12, 2025 | 5,990 | 6,020 | 6,020 | 6,120 | 5,960 | 66,700 |
| December 11, 2025 | 6,000 | 5,840 | 5,840 | 6,060 | 5,840 | 76,400 |
| December 10, 2025 | 5,990 | 5,940 | 5,940 | 6,000 | 5,860 | 66,100 |
| December 09, 2025 | 5,960 | 5,960 | 5,960 | 5,980 | 5,920 | 60,000 |
| December 08, 2025 | 6,040 | 5,890 | 5,890 | 6,040 | 5,830 | 63,700 |
| December 05, 2025 | 5,970 | 5,960 | 5,960 | 6,090 | 5,940 | 61,400 |
| December 04, 2025 | 5,770 | 5,980 | 5,980 | 5,980 | 5,700 | 47,500 |
| December 03, 2025 | 5,850 | 5,760 | 5,760 | 5,850 | 5,700 | 56,400 |
| December 02, 2025 | 5,930 | 5,850 | 5,850 | 5,990 | 5,810 | 78,800 |
| December 01, 2025 | 5,820 | 5,860 | 5,860 | 5,970 | 5,820 | 92,500 |
| November 28, 2025 | 5,650 | 5,700 | 5,700 | 5,740 | 5,620 | 65,200 |
| November 27, 2025 | 5,440 | 5,630 | 5,630 | 5,670 | 5,440 | 89,100 |
| November 26, 2025 | 5,280 | 5,390 | 5,390 | 5,410 | 5,250 | 90,100 |
| November 25, 2025 | 5,240 | 5,220 | 5,220 | 5,290 | 5,190 | 35,700 |
| November 21, 2025 | 5,090 | 5,160 | 5,160 | 5,200 | 5,060 | 39,800 |