7,730.00
-50(-0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,770 | 7,730 | 7,730 | 7,810 | 7,710 | 71,400 |
| February 19, 2026 | 7,800 | 7,780 | 7,780 | 7,870 | 7,750 | 43,900 |
| February 18, 2026 | 7,730 | 7,790 | 7,790 | 7,820 | 7,730 | 29,900 |
| February 17, 2026 | 7,800 | 7,670 | 7,670 | 7,800 | 7,650 | 20,700 |
| February 16, 2026 | 7,840 | 7,740 | 7,740 | 7,900 | 7,690 | 28,300 |
| February 13, 2026 | 7,930 | 7,820 | 7,820 | 7,950 | 7,790 | 28,400 |
| February 12, 2026 | 7,710 | 7,850 | 7,850 | 7,930 | 7,670 | 48,200 |
| February 10, 2026 | 7,670 | 7,720 | 7,720 | 7,780 | 7,660 | 29,000 |
| February 09, 2026 | 7,620 | 7,610 | 7,610 | 7,680 | 7,560 | 29,500 |
| February 06, 2026 | 7,620 | 7,590 | 7,590 | 7,620 | 7,500 | 30,900 |
| February 05, 2026 | 7,610 | 7,640 | 7,640 | 7,650 | 7,550 | 37,400 |
| February 04, 2026 | 7,620 | 7,700 | 7,700 | 7,730 | 7,620 | 20,700 |
| February 03, 2026 | 7,630 | 7,620 | 7,620 | 7,660 | 7,560 | 17,000 |
| February 02, 2026 | 7,660 | 7,550 | 7,550 | 7,660 | 7,550 | 18,400 |
| January 30, 2026 | 7,590 | 7,660 | 7,660 | 7,660 | 7,590 | 15,100 |
| January 29, 2026 | 7,530 | 7,650 | 7,650 | 7,670 | 7,470 | 25,500 |
| January 28, 2026 | 7,760 | 7,520 | 7,520 | 7,760 | 7,520 | 22,000 |
| January 27, 2026 | 7,840 | 7,760 | 7,760 | 7,840 | 7,720 | 18,500 |
| January 26, 2026 | 7,770 | 7,840 | 7,840 | 7,890 | 7,750 | 19,600 |
| January 23, 2026 | 7,840 | 7,840 | 7,840 | 7,900 | 7,770 | 15,900 |
| January 22, 2026 | 7,870 | 7,840 | 7,840 | 7,890 | 7,820 | 19,300 |
| January 21, 2026 | 8,070 | 7,870 | 7,870 | 8,200 | 7,830 | 41,500 |
| January 20, 2026 | 7,880 | 8,070 | 8,070 | 8,180 | 7,880 | 48,800 |
| January 19, 2026 | 7,680 | 7,880 | 7,880 | 8,020 | 7,620 | 56,000 |
| January 16, 2026 | 7,450 | 7,460 | 7,460 | 7,490 | 7,440 | 12,700 |
| January 15, 2026 | 7,430 | 7,450 | 7,450 | 7,480 | 7,420 | 14,000 |
| January 14, 2026 | 7,480 | 7,430 | 7,430 | 7,490 | 7,410 | 16,700 |
| January 13, 2026 | 7,490 | 7,450 | 7,450 | 7,530 | 7,380 | 28,600 |
| January 09, 2026 | 7,440 | 7,480 | 7,480 | 7,620 | 7,390 | 37,700 |
| January 08, 2026 | 7,510 | 7,450 | 7,450 | 7,550 | 7,450 | 16,600 |
| January 07, 2026 | 7,520 | 7,530 | 7,530 | 7,590 | 7,460 | 20,100 |
| January 06, 2026 | 7,500 | 7,540 | 7,540 | 7,540 | 7,480 | 12,800 |
| January 05, 2026 | 7,530 | 7,500 | 7,500 | 7,610 | 7,470 | 24,000 |
| December 30, 2025 | 7,530 | 7,530 | 7,530 | 7,600 | 7,510 | 11,500 |
| December 29, 2025 | 7,570 | 7,530 | 7,530 | 7,570 | 7,510 | 11,600 |
| December 26, 2025 | 7,500 | 7,550 | 7,550 | 7,560 | 7,500 | 7,800 |
| December 25, 2025 | 7,590 | 7,500 | 7,500 | 7,590 | 7,500 | 4,700 |
| December 24, 2025 | 7,550 | 7,530 | 7,530 | 7,600 | 7,520 | 8,300 |
| December 23, 2025 | 7,510 | 7,550 | 7,550 | 7,620 | 7,480 | 19,000 |
| December 22, 2025 | 7,580 | 7,460 | 7,460 | 7,580 | 7,450 | 18,900 |
| December 19, 2025 | 7,480 | 7,580 | 7,580 | 7,580 | 7,480 | 16,700 |
| December 18, 2025 | 7,400 | 7,480 | 7,480 | 7,520 | 7,390 | 17,800 |
| December 17, 2025 | 7,370 | 7,400 | 7,400 | 7,450 | 7,370 | 10,800 |
| December 16, 2025 | 7,470 | 7,420 | 7,420 | 7,510 | 7,420 | 13,300 |
| December 15, 2025 | 7,450 | 7,510 | 7,510 | 7,530 | 7,450 | 13,200 |
| December 12, 2025 | 7,430 | 7,460 | 7,460 | 7,490 | 7,410 | 17,300 |
| December 11, 2025 | 7,370 | 7,360 | 7,360 | 7,370 | 7,300 | 15,200 |
| December 10, 2025 | 7,370 | 7,360 | 7,360 | 7,450 | 7,300 | 28,200 |
| December 09, 2025 | 7,330 | 7,270 | 7,270 | 7,350 | 7,250 | 19,900 |
| December 08, 2025 | 7,330 | 7,330 | 7,330 | 7,390 | 7,300 | 21,400 |
| December 05, 2025 | 7,350 | 7,330 | 7,330 | 7,410 | 7,330 | 14,500 |
| December 04, 2025 | 7,330 | 7,430 | 7,430 | 7,440 | 7,330 | 15,400 |
| December 03, 2025 | 7,480 | 7,350 | 7,350 | 7,480 | 7,350 | 22,700 |
| December 02, 2025 | 7,550 | 7,510 | 7,510 | 7,550 | 7,460 | 13,300 |
| December 01, 2025 | 7,600 | 7,550 | 7,550 | 7,660 | 7,550 | 15,800 |
| November 28, 2025 | 7,590 | 7,610 | 7,610 | 7,700 | 7,580 | 22,600 |
| November 27, 2025 | 7,510 | 7,550 | 7,550 | 7,610 | 7,510 | 16,000 |
| November 26, 2025 | 7,550 | 7,550 | 7,550 | 7,590 | 7,510 | 19,400 |
| November 25, 2025 | 7,680 | 7,480 | 7,480 | 7,710 | 7,430 | 54,800 |
| November 21, 2025 | 7,520 | 7,670 | 7,670 | 7,670 | 7,520 | 22,600 |