6,688.00
+24(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,694 | 6,688 | 6,688 | 6,770 | 6,545 | 1.65M |
| February 19, 2026 | 6,670 | 6,664 | 6,664 | 6,744 | 6,617 | 2.5M |
| February 18, 2026 | 6,701 | 6,695 | 6,695 | 6,950 | 6,660 | 2.33M |
| February 17, 2026 | 6,402 | 6,700 | 6,700 | 6,723 | 6,323 | 5.12M |
| February 16, 2026 | 6,300 | 6,284 | 6,284 | 6,326 | 6,193 | 2.66M |
| February 13, 2026 | 6,308 | 6,342 | 6,342 | 6,460 | 6,172 | 1.97M |
| February 12, 2026 | 6,050 | 6,408 | 6,408 | 6,444 | 6,045 | 2.21M |
| February 10, 2026 | 6,000 | 6,022 | 6,022 | 6,074 | 5,985 | 1.66M |
| February 09, 2026 | 5,927 | 5,972 | 5,972 | 5,999 | 5,816 | 1.37M |
| February 06, 2026 | 5,632 | 5,753 | 5,753 | 5,809 | 5,598 | 1.02M |
| February 05, 2026 | 5,738 | 5,621 | 5,621 | 5,758 | 5,525 | 1.22M |
| February 04, 2026 | 5,906 | 5,753 | 5,753 | 5,918 | 5,609 | 1.69M |
| February 03, 2026 | 5,627 | 5,825 | 5,825 | 5,830 | 5,612 | 1.7M |
| February 02, 2026 | 5,522 | 5,557 | 5,557 | 5,696 | 5,460 | 1.54M |
| January 30, 2026 | 5,470 | 5,563 | 5,563 | 5,691 | 5,435 | 4.02M |
| January 29, 2026 | 5,573 | 5,759 | 5,759 | 6,010 | 5,402 | 6.91M |
| January 28, 2026 | 5,461 | 5,571 | 5,571 | 5,582 | 5,410 | 1.45M |
| January 27, 2026 | 5,541 | 5,472 | 5,472 | 5,557 | 5,413 | 1.1M |
| January 26, 2026 | 5,583 | 5,560 | 5,560 | 5,678 | 5,526 | 1.81M |
| January 23, 2026 | 5,743 | 5,767 | 5,767 | 5,795 | 5,706 | 1M |
| January 22, 2026 | 5,770 | 5,743 | 5,743 | 5,793 | 5,683 | 1.06M |
| January 21, 2026 | 5,659 | 5,740 | 5,740 | 5,800 | 5,612 | 1.07M |
| January 20, 2026 | 5,876 | 5,741 | 5,741 | 5,878 | 5,719 | 713,900 |
| January 19, 2026 | 5,850 | 5,883 | 5,883 | 5,929 | 5,806 | 724,700 |
| January 16, 2026 | 5,745 | 5,885 | 5,885 | 5,899 | 5,682 | 969,700 |
| January 15, 2026 | 5,670 | 5,697 | 5,697 | 5,790 | 5,643 | 829,300 |
| January 14, 2026 | 5,640 | 5,680 | 5,680 | 5,680 | 5,557 | 824,300 |
| January 13, 2026 | 5,731 | 5,622 | 5,622 | 5,734 | 5,588 | 941,300 |
| January 09, 2026 | 5,382 | 5,533 | 5,533 | 5,568 | 5,304 | 1.03M |
| January 08, 2026 | 5,410 | 5,447 | 5,447 | 5,527 | 5,405 | 681,400 |
| January 07, 2026 | 5,413 | 5,455 | 5,455 | 5,495 | 5,404 | 893,800 |
| January 06, 2026 | 5,298 | 5,508 | 5,508 | 5,535 | 5,283 | 1.31M |
| January 05, 2026 | 5,150 | 5,218 | 5,218 | 5,271 | 5,112 | 878,900 |
| December 30, 2025 | 5,010 | 5,028 | 5,028 | 5,093 | 4,994 | 473,500 |
| December 29, 2025 | 5,040 | 5,043 | 5,043 | 5,073 | 4,983 | 502,200 |
| December 26, 2025 | 5,065 | 5,048 | 5,048 | 5,124 | 5,017 | 449,900 |
| December 25, 2025 | 5,061 | 5,063 | 5,063 | 5,086 | 5,033 | 296,700 |
| December 24, 2025 | 5,070 | 5,060 | 5,060 | 5,111 | 5,046 | 434,900 |
| December 23, 2025 | 5,065 | 5,054 | 5,054 | 5,089 | 4,998 | 588,100 |
| December 22, 2025 | 5,071 | 5,068 | 5,068 | 5,127 | 5,042 | 746,600 |
| December 19, 2025 | 4,916 | 5,045 | 5,045 | 5,065 | 4,896 | 1.28M |
| December 18, 2025 | 4,811 | 4,829 | 4,829 | 4,855 | 4,776 | 415,900 |
| December 17, 2025 | 4,836 | 4,809 | 4,809 | 4,861 | 4,726 | 523,000 |
| December 16, 2025 | 4,949 | 4,829 | 4,829 | 4,952 | 4,829 | 636,000 |
| December 15, 2025 | 4,862 | 4,925 | 4,925 | 4,939 | 4,836 | 324,900 |
| December 12, 2025 | 4,852 | 4,909 | 4,909 | 4,927 | 4,825 | 535,400 |
| December 11, 2025 | 4,911 | 4,797 | 4,797 | 4,928 | 4,797 | 620,300 |
| December 10, 2025 | 4,917 | 4,865 | 4,865 | 4,931 | 4,849 | 468,700 |
| December 09, 2025 | 4,859 | 4,895 | 4,895 | 4,902 | 4,841 | 377,300 |
| December 08, 2025 | 4,874 | 4,859 | 4,859 | 4,880 | 4,799 | 614,900 |
| December 05, 2025 | 4,801 | 4,771 | 4,771 | 4,806 | 4,744 | 528,000 |
| December 04, 2025 | 4,830 | 4,770 | 4,770 | 4,860 | 4,765 | 687,600 |
| December 03, 2025 | 4,828 | 4,821 | 4,821 | 4,847 | 4,781 | 633,300 |
| December 02, 2025 | 4,768 | 4,794 | 4,794 | 4,825 | 4,726 | 561,500 |
| December 01, 2025 | 4,932 | 4,800 | 4,800 | 4,959 | 4,772 | 1.13M |
| November 28, 2025 | 4,916 | 4,948 | 4,948 | 4,981 | 4,885 | 570,900 |
| November 27, 2025 | 4,950 | 4,906 | 4,906 | 4,970 | 4,860 | 973,500 |
| November 26, 2025 | 4,873 | 4,828 | 4,828 | 4,948 | 4,811 | 1.05M |
| November 25, 2025 | 4,815 | 4,825 | 4,825 | 4,858 | 4,713 | 1.11M |
| November 21, 2025 | 4,711 | 4,852 | 4,852 | 4,875 | 4,711 | 1.01M |
