7,745.00
-61(-0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,777 | 7,745 | 7,745 | 7,844 | 7,745 | 636,800 |
| February 19, 2026 | 7,808 | 7,806 | 7,806 | 7,827 | 7,723 | 455,100 |
| February 18, 2026 | 7,822 | 7,827 | 7,827 | 7,879 | 7,808 | 360,900 |
| February 17, 2026 | 7,878 | 7,759 | 7,759 | 7,905 | 7,739 | 525,900 |
| February 16, 2026 | 8,175 | 7,937 | 7,937 | 8,179 | 7,937 | 584,900 |
| February 13, 2026 | 8,130 | 8,083 | 8,083 | 8,145 | 7,989 | 600,200 |
| February 12, 2026 | 8,090 | 8,074 | 8,074 | 8,144 | 8,050 | 696,200 |
| February 10, 2026 | 7,990 | 8,034 | 8,034 | 8,097 | 7,934 | 606,700 |
| February 09, 2026 | 7,900 | 7,960 | 7,960 | 7,974 | 7,859 | 681,900 |
| February 06, 2026 | 7,825 | 7,773 | 7,773 | 7,850 | 7,657 | 558,000 |
| February 05, 2026 | 7,820 | 7,822 | 7,822 | 7,896 | 7,714 | 666,300 |
| February 04, 2026 | 7,800 | 7,724 | 7,724 | 7,824 | 7,641 | 672,900 |
| February 03, 2026 | 7,965 | 7,823 | 7,823 | 8,035 | 7,823 | 907,300 |
| February 02, 2026 | 7,976 | 8,022 | 8,022 | 8,050 | 7,915 | 620,700 |
| January 30, 2026 | 7,863 | 7,877 | 7,877 | 7,923 | 7,787 | 605,500 |
| January 29, 2026 | 7,919 | 7,864 | 7,864 | 7,940 | 7,819 | 643,000 |
| January 28, 2026 | 7,930 | 8,069 | 8,069 | 8,070 | 7,891 | 600,700 |
| January 27, 2026 | 8,065 | 7,975 | 7,975 | 8,089 | 7,974 | 558,700 |
| January 26, 2026 | 8,060 | 8,073 | 8,073 | 8,112 | 7,993 | 481,200 |
| January 23, 2026 | 8,100 | 8,116 | 8,116 | 8,215 | 8,030 | 760,200 |
| January 22, 2026 | 8,000 | 8,032 | 8,032 | 8,083 | 7,880 | 795,400 |
| January 21, 2026 | 8,085 | 8,035 | 8,035 | 8,189 | 8,002 | 788,400 |
| January 20, 2026 | 8,091 | 8,017 | 8,017 | 8,149 | 8,001 | 728,800 |
| January 19, 2026 | 7,999 | 8,049 | 8,049 | 8,096 | 7,915 | 646,500 |
| January 16, 2026 | 8,000 | 8,013 | 8,013 | 8,062 | 7,824 | 1.17M |
| January 15, 2026 | 8,326 | 8,045 | 8,045 | 8,423 | 8,028 | 2.16M |
| January 14, 2026 | 7,997 | 7,848 | 7,848 | 7,998 | 7,807 | 1.1M |
| January 13, 2026 | 7,940 | 7,896 | 7,896 | 8,039 | 7,838 | 1M |
| January 09, 2026 | 7,834 | 7,800 | 7,800 | 7,860 | 7,720 | 600,500 |
| January 08, 2026 | 7,902 | 7,886 | 7,886 | 7,982 | 7,862 | 495,900 |
| January 07, 2026 | 7,946 | 7,882 | 7,882 | 7,985 | 7,846 | 576,700 |
| January 06, 2026 | 7,950 | 7,988 | 7,988 | 8,040 | 7,946 | 540,700 |
| January 05, 2026 | 8,009 | 7,984 | 7,984 | 8,064 | 7,932 | 616,900 |
| December 30, 2025 | 8,089 | 7,980 | 7,980 | 8,097 | 7,980 | 568,200 |
| December 29, 2025 | 8,205 | 8,089 | 8,089 | 8,210 | 8,039 | 499,700 |
| December 26, 2025 | 8,251 | 8,198 | 8,198 | 8,264 | 8,138 | 364,500 |
| December 25, 2025 | 8,240 | 8,190 | 8,190 | 8,252 | 8,167 | 208,200 |
| December 24, 2025 | 8,235 | 8,224 | 8,224 | 8,275 | 8,188 | 365,300 |
| December 23, 2025 | 8,182 | 8,234 | 8,234 | 8,308 | 8,167 | 391,000 |
| December 22, 2025 | 8,336 | 8,149 | 8,149 | 8,351 | 8,112 | 520,200 |
| December 19, 2025 | 8,376 | 8,363 | 8,363 | 8,409 | 8,282 | 510,400 |
| December 18, 2025 | 8,320 | 8,331 | 8,331 | 8,381 | 8,298 | 259,400 |
| December 17, 2025 | 8,402 | 8,325 | 8,325 | 8,433 | 8,231 | 347,500 |
| December 16, 2025 | 8,430 | 8,463 | 8,463 | 8,520 | 8,392 | 432,300 |
| December 15, 2025 | 8,435 | 8,437 | 8,437 | 8,499 | 8,409 | 327,800 |
| December 12, 2025 | 8,308 | 8,389 | 8,389 | 8,435 | 8,266 | 467,600 |
| December 11, 2025 | 8,420 | 8,279 | 8,279 | 8,460 | 8,241 | 666,100 |
| December 10, 2025 | 8,486 | 8,450 | 8,450 | 8,533 | 8,401 | 422,300 |
| December 09, 2025 | 8,644 | 8,533 | 8,533 | 8,655 | 8,496 | 289,200 |
| December 08, 2025 | 8,645 | 8,644 | 8,644 | 8,648 | 8,552 | 329,200 |
| December 05, 2025 | 8,507 | 8,566 | 8,566 | 8,620 | 8,409 | 387,600 |
| December 04, 2025 | 8,550 | 8,634 | 8,634 | 8,637 | 8,509 | 335,000 |
| December 03, 2025 | 8,644 | 8,622 | 8,622 | 8,665 | 8,562 | 429,700 |
| December 02, 2025 | 8,875 | 8,716 | 8,716 | 8,878 | 8,685 | 369,100 |
| December 01, 2025 | 8,995 | 8,804 | 8,804 | 9,020 | 8,800 | 522,100 |
| November 28, 2025 | 9,161 | 8,995 | 8,995 | 9,229 | 8,933 | 531,300 |
| November 27, 2025 | 9,200 | 9,181 | 9,181 | 9,280 | 9,158 | 369,600 |
| November 26, 2025 | 9,132 | 9,280 | 9,280 | 9,280 | 9,120 | 427,600 |
| November 25, 2025 | 9,100 | 9,117 | 9,117 | 9,199 | 9,031 | 434,900 |
| November 21, 2025 | 8,956 | 9,155 | 9,155 | 9,161 | 8,841 | 818,600 |