7,650.00
-50(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,700 | 7,650 | 7,650 | 7,730 | 7,540 | 40,500 |
| February 19, 2026 | 7,660 | 7,700 | 7,700 | 7,700 | 7,600 | 36,800 |
| February 18, 2026 | 7,540 | 7,610 | 7,610 | 7,610 | 7,460 | 26,600 |
| February 17, 2026 | 7,610 | 7,540 | 7,540 | 7,680 | 7,480 | 36,300 |
| February 16, 2026 | 7,630 | 7,630 | 7,630 | 7,730 | 7,480 | 70,100 |
| February 13, 2026 | 7,610 | 7,480 | 7,480 | 7,650 | 7,450 | 37,400 |
| February 12, 2026 | 7,590 | 7,650 | 7,650 | 7,720 | 7,510 | 63,400 |
| February 10, 2026 | 7,400 | 7,580 | 7,580 | 7,580 | 7,380 | 53,800 |
| February 09, 2026 | 7,530 | 7,360 | 7,360 | 7,530 | 7,300 | 45,000 |
| February 06, 2026 | 7,250 | 7,380 | 7,380 | 7,390 | 7,230 | 80,000 |
| February 05, 2026 | 7,170 | 7,170 | 7,170 | 7,290 | 7,160 | 48,900 |
| February 04, 2026 | 7,210 | 7,170 | 7,170 | 7,220 | 7,070 | 54,900 |
| February 03, 2026 | 7,000 | 7,160 | 7,160 | 7,200 | 6,930 | 60,100 |
| February 02, 2026 | 7,080 | 6,900 | 6,900 | 7,330 | 6,890 | 143,000 |
| January 30, 2026 | 6,860 | 6,890 | 6,890 | 7,050 | 6,740 | 136,100 |
| January 29, 2026 | 6,750 | 6,810 | 6,810 | 6,850 | 6,690 | 53,000 |
| January 28, 2026 | 6,740 | 6,700 | 6,700 | 6,760 | 6,670 | 34,900 |
| January 27, 2026 | 6,700 | 6,730 | 6,730 | 6,770 | 6,660 | 24,100 |
| January 26, 2026 | 6,770 | 6,700 | 6,700 | 6,790 | 6,670 | 34,800 |
| January 23, 2026 | 6,920 | 6,870 | 6,870 | 6,930 | 6,830 | 54,100 |
| January 22, 2026 | 6,820 | 7,000 | 7,000 | 7,000 | 6,810 | 49,000 |
| January 21, 2026 | 6,630 | 6,760 | 6,760 | 6,800 | 6,610 | 50,500 |
| January 20, 2026 | 6,800 | 6,730 | 6,730 | 6,810 | 6,690 | 44,800 |
| January 19, 2026 | 6,660 | 6,750 | 6,750 | 6,770 | 6,620 | 33,600 |
| January 16, 2026 | 6,760 | 6,680 | 6,680 | 6,780 | 6,630 | 47,500 |
| January 15, 2026 | 6,820 | 6,790 | 6,790 | 6,820 | 6,720 | 31,600 |
| January 14, 2026 | 6,820 | 6,810 | 6,810 | 6,840 | 6,660 | 67,400 |
| January 13, 2026 | 6,760 | 6,820 | 6,820 | 6,900 | 6,710 | 135,900 |
| January 09, 2026 | 6,600 | 6,660 | 6,660 | 6,760 | 6,590 | 125,000 |
| January 08, 2026 | 6,400 | 6,520 | 6,520 | 6,630 | 6,400 | 186,700 |
| January 07, 2026 | 6,250 | 6,340 | 6,340 | 6,350 | 6,210 | 40,700 |
| January 06, 2026 | 6,180 | 6,210 | 6,210 | 6,220 | 6,160 | 28,100 |
| January 05, 2026 | 6,120 | 6,150 | 6,150 | 6,190 | 6,070 | 41,300 |
| December 30, 2025 | 6,100 | 6,100 | 6,100 | 6,150 | 6,050 | 23,100 |
| December 29, 2025 | 6,100 | 6,070 | 6,070 | 6,150 | 6,050 | 30,900 |
| December 26, 2025 | 6,100 | 6,120 | 6,120 | 6,140 | 6,080 | 23,900 |
| December 25, 2025 | 6,130 | 6,110 | 6,110 | 6,130 | 6,080 | 22,600 |
| December 24, 2025 | 6,140 | 6,130 | 6,130 | 6,170 | 6,100 | 34,500 |
| December 23, 2025 | 6,070 | 6,140 | 6,140 | 6,140 | 6,060 | 24,300 |
| December 22, 2025 | 6,090 | 6,090 | 6,090 | 6,140 | 6,030 | 36,600 |
| December 19, 2025 | 6,070 | 6,050 | 6,050 | 6,120 | 6,040 | 45,800 |
| December 18, 2025 | 6,010 | 6,020 | 6,020 | 6,030 | 5,950 | 32,600 |
| December 17, 2025 | 6,040 | 6,010 | 6,010 | 6,040 | 5,920 | 45,700 |
| December 16, 2025 | 6,400 | 6,050 | 6,050 | 6,400 | 6,050 | 61,700 |
| December 15, 2025 | 6,390 | 6,420 | 6,420 | 6,450 | 6,370 | 56,300 |
| December 12, 2025 | 6,480 | 6,370 | 6,370 | 6,490 | 6,360 | 50,300 |
| December 11, 2025 | 6,410 | 6,360 | 6,360 | 6,450 | 6,300 | 61,200 |
| December 10, 2025 | 6,500 | 6,410 | 6,410 | 6,530 | 6,410 | 100,000 |
| December 09, 2025 | 6,330 | 6,450 | 6,450 | 6,470 | 6,330 | 78,500 |
| December 08, 2025 | 6,340 | 6,330 | 6,330 | 6,370 | 6,270 | 85,700 |
| December 05, 2025 | 6,190 | 6,220 | 6,220 | 6,300 | 6,190 | 129,600 |
| December 04, 2025 | 6,040 | 6,170 | 6,170 | 6,170 | 6,030 | 89,100 |
| December 03, 2025 | 5,940 | 5,960 | 5,960 | 5,970 | 5,920 | 42,100 |
| December 02, 2025 | 5,910 | 5,930 | 5,930 | 6,040 | 5,880 | 48,500 |
| December 01, 2025 | 6,030 | 5,910 | 5,910 | 6,060 | 5,890 | 71,800 |
| November 28, 2025 | 5,890 | 5,980 | 5,980 | 6,050 | 5,890 | 80,500 |
| November 27, 2025 | 5,850 | 5,870 | 5,870 | 5,890 | 5,790 | 59,400 |
| November 26, 2025 | 5,780 | 5,790 | 5,790 | 5,830 | 5,730 | 53,900 |
| November 25, 2025 | 5,780 | 5,750 | 5,750 | 5,800 | 5,700 | 53,600 |
| November 21, 2025 | 5,580 | 5,680 | 5,680 | 5,680 | 5,580 | 43,500 |