6,612.00
-69(-1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,666 | 6,612 | 6,612 | 6,680 | 6,583 | 144,800 |
| February 19, 2026 | 6,575 | 6,681 | 6,681 | 6,681 | 6,530 | 122,200 |
| February 18, 2026 | 6,535 | 6,617 | 6,617 | 6,654 | 6,535 | 121,100 |
| February 17, 2026 | 6,599 | 6,540 | 6,540 | 6,658 | 6,513 | 242,000 |
| February 16, 2026 | 6,407 | 6,502 | 6,502 | 6,516 | 6,304 | 221,300 |
| February 13, 2026 | 6,566 | 6,376 | 6,376 | 6,648 | 6,376 | 219,300 |
| February 12, 2026 | 6,438 | 6,595 | 6,595 | 6,660 | 6,386 | 411,000 |
| February 10, 2026 | 6,271 | 6,338 | 6,338 | 6,379 | 6,250 | 122,900 |
| February 09, 2026 | 6,279 | 6,267 | 6,267 | 6,324 | 6,210 | 165,700 |
| February 06, 2026 | 6,020 | 6,169 | 6,169 | 6,180 | 6,014 | 164,300 |
| February 05, 2026 | 5,980 | 5,987 | 5,987 | 6,006 | 5,891 | 96,600 |
| February 04, 2026 | 5,925 | 5,936 | 5,936 | 5,978 | 5,915 | 119,900 |
| February 03, 2026 | 5,816 | 5,925 | 5,925 | 5,954 | 5,795 | 115,700 |
| February 02, 2026 | 5,840 | 5,779 | 5,779 | 5,868 | 5,752 | 125,300 |
| January 30, 2026 | 5,763 | 5,752 | 5,752 | 5,774 | 5,703 | 97,100 |
| January 29, 2026 | 5,721 | 5,759 | 5,759 | 5,763 | 5,630 | 112,400 |
| January 28, 2026 | 5,823 | 5,763 | 5,763 | 5,823 | 5,757 | 81,800 |
| January 27, 2026 | 5,842 | 5,858 | 5,858 | 5,860 | 5,782 | 102,300 |
| January 26, 2026 | 5,871 | 5,840 | 5,840 | 5,919 | 5,838 | 113,000 |
| January 23, 2026 | 6,000 | 5,971 | 5,971 | 6,040 | 5,956 | 92,700 |
| January 22, 2026 | 5,955 | 5,997 | 5,997 | 6,023 | 5,945 | 88,700 |
| January 21, 2026 | 5,871 | 5,949 | 5,949 | 5,955 | 5,851 | 110,800 |
| January 20, 2026 | 5,997 | 5,930 | 5,930 | 6,030 | 5,911 | 53,600 |
| January 19, 2026 | 5,991 | 5,983 | 5,983 | 6,029 | 5,965 | 86,900 |
| January 16, 2026 | 5,931 | 5,991 | 5,991 | 6,010 | 5,886 | 93,200 |
| January 15, 2026 | 5,910 | 5,926 | 5,926 | 5,970 | 5,910 | 86,500 |
| January 14, 2026 | 5,877 | 5,961 | 5,961 | 5,961 | 5,870 | 126,000 |
| January 13, 2026 | 5,890 | 5,869 | 5,869 | 5,948 | 5,841 | 133,600 |
| January 09, 2026 | 5,855 | 5,869 | 5,869 | 5,870 | 5,788 | 87,100 |
| January 08, 2026 | 5,763 | 5,810 | 5,810 | 5,855 | 5,752 | 92,300 |
| January 07, 2026 | 5,787 | 5,770 | 5,770 | 5,809 | 5,750 | 97,800 |
| January 06, 2026 | 5,820 | 5,833 | 5,833 | 5,856 | 5,789 | 135,400 |
| January 05, 2026 | 5,720 | 5,802 | 5,802 | 5,809 | 5,716 | 137,300 |
| December 30, 2025 | 5,778 | 5,716 | 5,716 | 5,778 | 5,716 | 59,000 |
| December 29, 2025 | 5,703 | 5,750 | 5,750 | 5,750 | 5,695 | 67,400 |
| December 26, 2025 | 5,715 | 5,684 | 5,684 | 5,773 | 5,678 | 93,900 |
| December 25, 2025 | 5,691 | 5,722 | 5,722 | 5,730 | 5,672 | 41,700 |
| December 24, 2025 | 5,724 | 5,684 | 5,684 | 5,761 | 5,684 | 78,100 |
| December 23, 2025 | 5,703 | 5,756 | 5,756 | 5,772 | 5,684 | 61,600 |
| December 22, 2025 | 5,766 | 5,702 | 5,702 | 5,776 | 5,691 | 100,600 |
| December 19, 2025 | 5,713 | 5,766 | 5,766 | 5,790 | 5,712 | 89,700 |
| December 18, 2025 | 5,700 | 5,733 | 5,733 | 5,760 | 5,688 | 104,800 |
| December 17, 2025 | 5,722 | 5,673 | 5,673 | 5,732 | 5,633 | 97,400 |
| December 16, 2025 | 5,800 | 5,711 | 5,711 | 5,800 | 5,711 | 113,500 |
| December 15, 2025 | 5,828 | 5,775 | 5,775 | 5,840 | 5,724 | 157,800 |
| December 12, 2025 | 5,820 | 5,863 | 5,863 | 5,875 | 5,793 | 107,200 |
| December 11, 2025 | 5,848 | 5,789 | 5,789 | 5,848 | 5,756 | 78,600 |
| December 10, 2025 | 5,770 | 5,783 | 5,783 | 5,818 | 5,750 | 95,600 |
| December 09, 2025 | 5,863 | 5,751 | 5,751 | 5,880 | 5,714 | 115,300 |
| December 08, 2025 | 5,670 | 5,781 | 5,781 | 5,783 | 5,651 | 145,500 |
| December 05, 2025 | 5,610 | 5,613 | 5,613 | 5,630 | 5,589 | 123,300 |
| December 04, 2025 | 5,580 | 5,603 | 5,603 | 5,644 | 5,571 | 108,500 |
| December 03, 2025 | 5,570 | 5,580 | 5,580 | 5,595 | 5,543 | 71,700 |
| December 02, 2025 | 5,650 | 5,570 | 5,570 | 5,650 | 5,525 | 76,000 |
| December 01, 2025 | 5,675 | 5,613 | 5,613 | 5,681 | 5,572 | 82,200 |
| November 28, 2025 | 5,682 | 5,673 | 5,673 | 5,718 | 5,665 | 57,800 |
| November 27, 2025 | 5,735 | 5,682 | 5,682 | 5,741 | 5,665 | 97,400 |
| November 26, 2025 | 5,668 | 5,735 | 5,735 | 5,743 | 5,628 | 148,400 |
| November 25, 2025 | 5,575 | 5,616 | 5,616 | 5,641 | 5,561 | 105,900 |
| November 21, 2025 | 5,526 | 5,563 | 5,563 | 5,625 | 5,513 | 172,500 |