7,575.00
-64(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,577 | 7,575 | 7,575 | 7,665 | 7,532 | 964,000 |
| February 19, 2026 | 7,539 | 7,639 | 7,639 | 7,654 | 7,471 | 1.07M |
| February 18, 2026 | 7,541 | 7,551 | 7,551 | 7,694 | 7,541 | 1.15M |
| February 17, 2026 | 7,497 | 7,541 | 7,541 | 7,610 | 7,441 | 842,300 |
| February 16, 2026 | 7,779 | 7,440 | 7,440 | 7,820 | 7,440 | 1.29M |
| February 13, 2026 | 7,832 | 7,769 | 7,769 | 7,954 | 7,740 | 1.39M |
| February 12, 2026 | 7,719 | 7,780 | 7,780 | 7,864 | 7,645 | 1.22M |
| February 10, 2026 | 7,708 | 7,721 | 7,721 | 7,810 | 7,655 | 1.21M |
| February 09, 2026 | 7,386 | 7,568 | 7,568 | 7,621 | 7,329 | 1.25M |
| February 06, 2026 | 7,285 | 7,236 | 7,236 | 7,314 | 7,207 | 1.12M |
| February 05, 2026 | 7,371 | 7,282 | 7,282 | 7,375 | 7,160 | 1.35M |
| February 04, 2026 | 7,192 | 7,294 | 7,294 | 7,301 | 7,142 | 1.2M |
| February 03, 2026 | 7,048 | 7,141 | 7,141 | 7,207 | 6,981 | 1.61M |
| February 02, 2026 | 6,945 | 7,018 | 7,018 | 7,098 | 6,860 | 1.64M |
| January 30, 2026 | 6,800 | 6,846 | 6,846 | 6,996 | 6,666 | 2.45M |
| January 29, 2026 | 6,650 | 6,719 | 6,719 | 6,738 | 6,556 | 1.08M |
| January 28, 2026 | 6,530 | 6,654 | 6,654 | 6,684 | 6,507 | 1.32M |
| January 27, 2026 | 6,691 | 6,584 | 6,584 | 6,724 | 6,584 | 1.32M |
| January 26, 2026 | 6,577 | 6,705 | 6,705 | 6,746 | 6,555 | 1.29M |
| January 23, 2026 | 6,713 | 6,752 | 6,752 | 6,814 | 6,713 | 1.02M |
| January 22, 2026 | 6,606 | 6,706 | 6,706 | 6,742 | 6,606 | 1.39M |
| January 21, 2026 | 6,470 | 6,560 | 6,560 | 6,569 | 6,467 | 718,100 |
| January 20, 2026 | 6,562 | 6,554 | 6,554 | 6,601 | 6,503 | 799,600 |
| January 19, 2026 | 6,535 | 6,580 | 6,580 | 6,627 | 6,513 | 715,800 |
| January 16, 2026 | 6,500 | 6,544 | 6,544 | 6,545 | 6,439 | 852,700 |
| January 15, 2026 | 6,500 | 6,514 | 6,514 | 6,540 | 6,443 | 1.13M |
| January 14, 2026 | 6,460 | 6,503 | 6,503 | 6,503 | 6,345 | 1.27M |
| January 13, 2026 | 6,266 | 6,396 | 6,396 | 6,443 | 6,266 | 1.44M |
| January 09, 2026 | 6,285 | 6,238 | 6,238 | 6,330 | 6,211 | 1.41M |
| January 08, 2026 | 6,165 | 6,232 | 6,232 | 6,290 | 6,163 | 1.41M |
| January 07, 2026 | 6,188 | 6,163 | 6,163 | 6,250 | 6,153 | 1.19M |
| January 06, 2026 | 6,243 | 6,326 | 6,326 | 6,347 | 6,235 | 1.15M |
| January 05, 2026 | 6,300 | 6,259 | 6,259 | 6,406 | 6,232 | 998,800 |
| December 30, 2025 | 6,200 | 6,205 | 6,205 | 6,215 | 6,119 | 934,800 |
| December 29, 2025 | 6,153 | 6,164 | 6,164 | 6,204 | 6,121 | 657,500 |
| December 26, 2025 | 6,169 | 6,198 | 6,198 | 6,239 | 6,169 | 359,700 |
| December 25, 2025 | 6,190 | 6,161 | 6,161 | 6,205 | 6,147 | 201,700 |
| December 24, 2025 | 6,249 | 6,189 | 6,189 | 6,249 | 6,151 | 776,100 |
| December 23, 2025 | 6,248 | 6,220 | 6,220 | 6,314 | 6,196 | 1.19M |
| December 22, 2025 | 6,402 | 6,206 | 6,206 | 6,406 | 6,198 | 1.27M |
| December 19, 2025 | 6,317 | 6,415 | 6,415 | 6,440 | 6,310 | 2.7M |
| December 18, 2025 | 6,310 | 6,356 | 6,356 | 6,400 | 6,285 | 1.54M |
| December 17, 2025 | 6,209 | 6,275 | 6,275 | 6,275 | 6,175 | 1.11M |
| December 16, 2025 | 6,390 | 6,205 | 6,205 | 6,454 | 6,205 | 1.47M |
| December 15, 2025 | 6,300 | 6,370 | 6,370 | 6,418 | 6,298 | 1.04M |
| December 12, 2025 | 6,258 | 6,273 | 6,273 | 6,295 | 6,200 | 1.12M |
| December 11, 2025 | 6,230 | 6,197 | 6,197 | 6,285 | 6,188 | 1.27M |
| December 10, 2025 | 6,110 | 6,216 | 6,216 | 6,216 | 6,100 | 1.21M |
| December 09, 2025 | 6,055 | 6,114 | 6,114 | 6,137 | 6,011 | 1.11M |
| December 08, 2025 | 5,948 | 6,013 | 6,013 | 6,034 | 5,899 | 1.03M |
| December 05, 2025 | 5,995 | 5,907 | 5,907 | 6,069 | 5,895 | 1.5M |
| December 04, 2025 | 5,971 | 6,030 | 6,030 | 6,092 | 5,955 | 1.85M |
| December 03, 2025 | 6,071 | 6,001 | 6,001 | 6,088 | 5,957 | 1.8M |
| December 02, 2025 | 6,132 | 6,130 | 6,130 | 6,175 | 6,069 | 1.42M |
| December 01, 2025 | 6,299 | 6,178 | 6,178 | 6,315 | 6,161 | 1.28M |
| November 28, 2025 | 6,367 | 6,332 | 6,332 | 6,450 | 6,332 | 1.4M |
| November 27, 2025 | 6,473 | 6,423 | 6,423 | 6,572 | 6,401 | 1.46M |
| November 26, 2025 | 6,325 | 6,459 | 6,459 | 6,483 | 6,288 | 1.96M |
| November 25, 2025 | 6,181 | 6,189 | 6,189 | 6,280 | 6,150 | 1.96M |
| November 21, 2025 | 6,060 | 6,081 | 6,081 | 6,113 | 6,032 | 2.75M |