5,515.00
-55(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,557 | 5,515 | 5,515 | 5,557 | 5,468 | 1.92M |
| February 19, 2026 | 5,572 | 5,570 | 5,570 | 5,594 | 5,515 | 1.14M |
| February 18, 2026 | 5,527 | 5,572 | 5,572 | 5,595 | 5,507 | 1.39M |
| February 17, 2026 | 5,485 | 5,473 | 5,473 | 5,508 | 5,440 | 1.58M |
| February 16, 2026 | 5,641 | 5,425 | 5,425 | 5,650 | 5,411 | 1.84M |
| February 13, 2026 | 5,714 | 5,589 | 5,589 | 5,805 | 5,573 | 3.69M |
| February 12, 2026 | 5,640 | 5,710 | 5,710 | 5,735 | 5,632 | 2.33M |
| February 10, 2026 | 5,565 | 5,599 | 5,599 | 5,599 | 5,509 | 1.68M |
| February 09, 2026 | 5,628 | 5,574 | 5,574 | 5,640 | 5,541 | 2.04M |
| February 06, 2026 | 5,486 | 5,528 | 5,528 | 5,538 | 5,468 | 1.15M |
| February 05, 2026 | 5,453 | 5,468 | 5,468 | 5,505 | 5,434 | 1.46M |
| February 04, 2026 | 5,348 | 5,410 | 5,410 | 5,423 | 5,304 | 1.35M |
| February 03, 2026 | 5,261 | 5,327 | 5,327 | 5,348 | 5,245 | 1.4M |
| February 02, 2026 | 5,360 | 5,271 | 5,271 | 5,361 | 5,266 | 1.6M |
| January 30, 2026 | 5,245 | 5,260 | 5,260 | 5,279 | 5,186 | 1.82M |
| January 29, 2026 | 5,157 | 5,186 | 5,186 | 5,199 | 5,097 | 1.96M |
| January 28, 2026 | 5,230 | 5,199 | 5,199 | 5,257 | 5,178 | 1.62M |
| January 27, 2026 | 5,328 | 5,271 | 5,271 | 5,335 | 5,229 | 1.59M |
| January 26, 2026 | 5,271 | 5,285 | 5,285 | 5,300 | 5,225 | 2.1M |
| January 23, 2026 | 5,410 | 5,339 | 5,339 | 5,430 | 5,313 | 1.57M |
| January 22, 2026 | 5,378 | 5,400 | 5,400 | 5,400 | 5,328 | 1.6M |
| January 21, 2026 | 5,360 | 5,356 | 5,356 | 5,385 | 5,303 | 1.84M |
| January 20, 2026 | 5,400 | 5,406 | 5,406 | 5,440 | 5,380 | 1.1M |
| January 19, 2026 | 5,475 | 5,430 | 5,430 | 5,507 | 5,418 | 1.37M |
| January 16, 2026 | 5,415 | 5,469 | 5,469 | 5,469 | 5,379 | 1.47M |
| January 15, 2026 | 5,428 | 5,468 | 5,468 | 5,473 | 5,391 | 1.39M |
| January 14, 2026 | 5,380 | 5,412 | 5,412 | 5,430 | 5,353 | 2.68M |
| January 13, 2026 | 5,336 | 5,340 | 5,340 | 5,379 | 5,296 | 2.33M |
| January 09, 2026 | 5,286 | 5,321 | 5,321 | 5,321 | 5,247 | 1.96M |
| January 08, 2026 | 5,234 | 5,286 | 5,286 | 5,286 | 5,213 | 1.61M |
| January 07, 2026 | 5,205 | 5,254 | 5,254 | 5,254 | 5,189 | 1.85M |
| January 06, 2026 | 5,253 | 5,328 | 5,328 | 5,328 | 5,231 | 1.99M |
| January 05, 2026 | 5,240 | 5,231 | 5,231 | 5,251 | 5,183 | 1.64M |
| December 30, 2025 | 5,189 | 5,198 | 5,198 | 5,222 | 5,182 | 1.29M |
| December 29, 2025 | 5,186 | 5,204 | 5,204 | 5,213 | 5,166 | 885,000 |
| December 26, 2025 | 5,200 | 5,186 | 5,186 | 5,218 | 5,178 | 673,600 |
| December 25, 2025 | 5,218 | 5,181 | 5,181 | 5,218 | 5,166 | 1.02M |
| December 24, 2025 | 5,171 | 5,169 | 5,169 | 5,176 | 5,145 | 1.08M |
| December 23, 2025 | 5,121 | 5,181 | 5,181 | 5,181 | 5,111 | 1.38M |
| December 22, 2025 | 5,168 | 5,121 | 5,121 | 5,195 | 5,121 | 1.53M |
| December 19, 2025 | 5,200 | 5,218 | 5,218 | 5,242 | 5,170 | 3.36M |
| December 18, 2025 | 5,235 | 5,267 | 5,267 | 5,277 | 5,199 | 1.8M |
| December 17, 2025 | 5,182 | 5,224 | 5,224 | 5,224 | 5,147 | 1.75M |
| December 16, 2025 | 5,215 | 5,224 | 5,224 | 5,275 | 5,194 | 2.1M |
| December 15, 2025 | 5,161 | 5,218 | 5,218 | 5,218 | 5,147 | 2.14M |
| December 12, 2025 | 5,155 | 5,166 | 5,166 | 5,192 | 5,125 | 1.4M |
| December 11, 2025 | 5,187 | 5,115 | 5,115 | 5,193 | 5,115 | 973,400 |
| December 10, 2025 | 5,180 | 5,177 | 5,177 | 5,196 | 5,135 | 1.63M |
| December 09, 2025 | 5,160 | 5,164 | 5,164 | 5,170 | 5,088 | 1.79M |
| December 08, 2025 | 5,099 | 5,150 | 5,150 | 5,150 | 5,082 | 1.68M |
| December 05, 2025 | 5,111 | 5,077 | 5,077 | 5,116 | 5,055 | 2.38M |
| December 04, 2025 | 5,143 | 5,142 | 5,142 | 5,169 | 5,124 | 2.12M |
| December 03, 2025 | 5,150 | 5,158 | 5,158 | 5,158 | 5,111 | 1.5M |
| December 02, 2025 | 5,141 | 5,165 | 5,165 | 5,179 | 5,136 | 1.63M |
| December 01, 2025 | 5,279 | 5,140 | 5,140 | 5,295 | 5,140 | 2.09M |
| November 28, 2025 | 5,329 | 5,327 | 5,327 | 5,338 | 5,300 | 1.05M |
| November 27, 2025 | 5,390 | 5,349 | 5,349 | 5,400 | 5,337 | 963,200 |
| November 26, 2025 | 5,328 | 5,335 | 5,335 | 5,396 | 5,315 | 2.24M |
| November 25, 2025 | 5,297 | 5,340 | 5,340 | 5,371 | 5,262 | 1.81M |
| November 21, 2025 | 5,198 | 5,277 | 5,277 | 5,315 | 5,191 | 4.75M |