7,175.00
-132(-1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,265 | 7,175 | 7,175 | 7,270 | 7,104 | 8.73M |
| February 19, 2026 | 7,100 | 7,307 | 7,307 | 7,352 | 7,090 | 10.12M |
| February 18, 2026 | 7,119 | 7,033 | 7,033 | 7,174 | 6,984 | 10.73M |
| February 17, 2026 | 7,270 | 7,000 | 7,000 | 7,343 | 7,000 | 14.5M |
| February 16, 2026 | 7,588 | 7,275 | 7,275 | 7,595 | 7,273 | 14.44M |
| February 13, 2026 | 7,717 | 7,681 | 7,681 | 7,865 | 7,681 | 11.66M |
| February 12, 2026 | 7,751 | 7,867 | 7,867 | 7,960 | 7,712 | 13.31M |
| February 10, 2026 | 7,650 | 7,818 | 7,818 | 7,861 | 7,635 | 16.42M |
| February 09, 2026 | 7,572 | 7,559 | 7,559 | 7,575 | 7,416 | 14.28M |
| February 06, 2026 | 7,090 | 7,347 | 7,347 | 7,347 | 7,043 | 11.53M |
| February 05, 2026 | 7,300 | 7,111 | 7,111 | 7,383 | 7,097 | 12.42M |
| February 04, 2026 | 6,977 | 7,252 | 7,252 | 7,275 | 6,898 | 16.81M |
| February 03, 2026 | 6,800 | 6,961 | 6,961 | 6,974 | 6,761 | 13.14M |
| February 02, 2026 | 6,858 | 6,560 | 6,560 | 6,905 | 6,560 | 11.63M |
| January 30, 2026 | 6,648 | 6,783 | 6,783 | 6,787 | 6,628 | 10.22M |
| January 29, 2026 | 6,649 | 6,673 | 6,673 | 6,723 | 6,571 | 9.68M |
| January 28, 2026 | 6,625 | 6,613 | 6,613 | 6,648 | 6,546 | 8.17M |
| January 27, 2026 | 6,500 | 6,582 | 6,582 | 6,609 | 6,441 | 8.73M |
| January 26, 2026 | 6,550 | 6,523 | 6,523 | 6,640 | 6,523 | 8.28M |
| January 23, 2026 | 6,650 | 6,731 | 6,731 | 6,783 | 6,641 | 7.91M |
| January 22, 2026 | 6,738 | 6,609 | 6,609 | 6,766 | 6,588 | 9.04M |
| January 21, 2026 | 6,680 | 6,557 | 6,557 | 6,698 | 6,547 | 14.88M |
| January 20, 2026 | 6,856 | 6,826 | 6,826 | 6,889 | 6,786 | 8.47M |
| January 19, 2026 | 6,849 | 6,856 | 6,856 | 6,856 | 6,735 | 8.14M |
| January 16, 2026 | 6,790 | 6,849 | 6,849 | 6,905 | 6,767 | 10.43M |
| January 15, 2026 | 6,700 | 6,766 | 6,766 | 6,806 | 6,644 | 13.65M |
| January 14, 2026 | 6,575 | 6,726 | 6,726 | 6,726 | 6,548 | 12.21M |
| January 13, 2026 | 6,504 | 6,529 | 6,529 | 6,575 | 6,439 | 12.88M |
| January 09, 2026 | 6,147 | 6,195 | 6,195 | 6,290 | 6,122 | 11.66M |
| January 08, 2026 | 6,090 | 6,060 | 6,060 | 6,129 | 6,033 | 8.27M |
| January 07, 2026 | 6,143 | 6,137 | 6,137 | 6,188 | 6,103 | 8.92M |
| January 06, 2026 | 6,001 | 6,172 | 6,172 | 6,172 | 6,001 | 12.92M |
| January 05, 2026 | 5,780 | 5,874 | 5,874 | 5,874 | 5,775 | 9.16M |
| December 30, 2025 | 5,682 | 5,700 | 5,700 | 5,752 | 5,667 | 5.57M |
| December 29, 2025 | 5,658 | 5,707 | 5,707 | 5,720 | 5,632 | 4.77M |
| December 26, 2025 | 5,706 | 5,667 | 5,667 | 5,712 | 5,634 | 4.9M |
| December 25, 2025 | 5,740 | 5,698 | 5,698 | 5,741 | 5,676 | 2.83M |
| December 24, 2025 | 5,770 | 5,714 | 5,714 | 5,784 | 5,686 | 4.85M |
| December 23, 2025 | 5,734 | 5,770 | 5,770 | 5,794 | 5,722 | 6.7M |
| December 22, 2025 | 5,756 | 5,705 | 5,705 | 5,781 | 5,705 | 7.31M |
| December 19, 2025 | 5,617 | 5,626 | 5,626 | 5,714 | 5,608 | 11.99M |
| December 18, 2025 | 5,618 | 5,600 | 5,600 | 5,678 | 5,600 | 7.22M |
| December 17, 2025 | 5,686 | 5,652 | 5,652 | 5,725 | 5,613 | 8.27M |
| December 16, 2025 | 5,860 | 5,640 | 5,640 | 5,876 | 5,640 | 12.77M |
| December 15, 2025 | 5,748 | 5,852 | 5,852 | 5,878 | 5,747 | 9.45M |
| December 12, 2025 | 5,640 | 5,721 | 5,721 | 5,736 | 5,635 | 12.63M |
| December 11, 2025 | 5,684 | 5,571 | 5,571 | 5,714 | 5,571 | 7.68M |
| December 10, 2025 | 5,600 | 5,635 | 5,635 | 5,649 | 5,571 | 8.14M |
| December 09, 2025 | 5,680 | 5,648 | 5,648 | 5,699 | 5,641 | 6.29M |
| December 08, 2025 | 5,650 | 5,666 | 5,666 | 5,678 | 5,612 | 7.72M |
| December 05, 2025 | 5,613 | 5,663 | 5,663 | 5,673 | 5,564 | 8.93M |
| December 04, 2025 | 5,563 | 5,664 | 5,664 | 5,664 | 5,536 | 7.67M |
| December 03, 2025 | 5,649 | 5,546 | 5,546 | 5,654 | 5,546 | 7.99M |
| December 02, 2025 | 5,588 | 5,619 | 5,619 | 5,655 | 5,551 | 9.74M |
| December 01, 2025 | 5,510 | 5,501 | 5,501 | 5,593 | 5,470 | 10.53M |
| November 28, 2025 | 5,460 | 5,473 | 5,473 | 5,518 | 5,442 | 6.65M |
| November 27, 2025 | 5,500 | 5,458 | 5,458 | 5,555 | 5,445 | 8.75M |
| November 26, 2025 | 5,339 | 5,476 | 5,476 | 5,495 | 5,313 | 12.32M |
| November 25, 2025 | 5,216 | 5,261 | 5,261 | 5,266 | 5,169 | 10M |
| November 21, 2025 | 5,059 | 5,163 | 5,163 | 5,194 | 5,053 | 11.59M |