6,370.00
-20(-0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,360 | 6,370 | 6,370 | 6,430 | 6,300 | 33,100 |
| February 19, 2026 | 6,290 | 6,390 | 6,390 | 6,390 | 6,240 | 33,600 |
| February 18, 2026 | 6,260 | 6,340 | 6,340 | 6,390 | 6,250 | 46,800 |
| February 17, 2026 | 6,310 | 6,260 | 6,260 | 6,420 | 6,190 | 74,700 |
| February 16, 2026 | 6,570 | 6,390 | 6,390 | 6,640 | 6,250 | 105,600 |
| February 13, 2026 | 6,750 | 6,670 | 6,670 | 6,820 | 6,460 | 139,700 |
| February 12, 2026 | 6,050 | 6,850 | 6,850 | 6,970 | 6,020 | 251,900 |
| February 10, 2026 | 5,420 | 5,970 | 5,970 | 6,270 | 5,420 | 237,700 |
| February 09, 2026 | 5,350 | 5,320 | 5,320 | 5,400 | 5,280 | 53,600 |
| February 06, 2026 | 5,030 | 5,180 | 5,180 | 5,190 | 5,000 | 41,500 |
| February 05, 2026 | 5,050 | 5,080 | 5,080 | 5,110 | 5,010 | 30,500 |
| February 04, 2026 | 5,060 | 5,000 | 5,000 | 5,060 | 4,965 | 29,700 |
| February 03, 2026 | 4,885 | 5,060 | 5,060 | 5,110 | 4,865 | 53,100 |
| February 02, 2026 | 4,880 | 4,815 | 4,815 | 4,915 | 4,815 | 29,100 |
| January 30, 2026 | 4,825 | 4,810 | 4,810 | 4,835 | 4,750 | 28,500 |
| January 29, 2026 | 4,825 | 4,825 | 4,825 | 4,850 | 4,740 | 26,700 |
| January 28, 2026 | 4,925 | 4,850 | 4,850 | 4,925 | 4,830 | 22,500 |
| January 27, 2026 | 4,995 | 4,965 | 4,965 | 4,995 | 4,930 | 19,500 |
| January 26, 2026 | 5,050 | 5,020 | 5,020 | 5,090 | 5,000 | 22,700 |
| January 23, 2026 | 5,150 | 5,130 | 5,130 | 5,210 | 5,110 | 23,400 |
| January 22, 2026 | 5,100 | 5,090 | 5,090 | 5,130 | 5,050 | 28,900 |
| January 21, 2026 | 5,090 | 5,060 | 5,060 | 5,130 | 5,040 | 30,700 |
| January 20, 2026 | 5,280 | 5,170 | 5,170 | 5,280 | 5,130 | 26,700 |
| January 19, 2026 | 5,260 | 5,280 | 5,280 | 5,350 | 5,250 | 26,000 |
| January 16, 2026 | 5,150 | 5,250 | 5,250 | 5,270 | 5,140 | 30,200 |
| January 15, 2026 | 5,140 | 5,150 | 5,150 | 5,200 | 5,130 | 26,400 |
| January 14, 2026 | 5,110 | 5,150 | 5,150 | 5,160 | 5,110 | 18,500 |
| January 13, 2026 | 5,130 | 5,090 | 5,090 | 5,160 | 5,030 | 29,000 |
| January 09, 2026 | 4,950 | 4,995 | 4,995 | 5,000 | 4,915 | 22,500 |
| January 08, 2026 | 4,900 | 4,935 | 4,935 | 4,970 | 4,875 | 35,600 |
| January 07, 2026 | 4,985 | 4,920 | 4,920 | 5,000 | 4,880 | 48,200 |
| January 06, 2026 | 4,900 | 5,040 | 5,040 | 5,080 | 4,890 | 43,700 |
| January 05, 2026 | 4,795 | 4,835 | 4,835 | 4,865 | 4,795 | 40,300 |
| December 30, 2025 | 4,770 | 4,775 | 4,775 | 4,825 | 4,740 | 28,700 |
| December 29, 2025 | 4,795 | 4,775 | 4,775 | 4,855 | 4,750 | 43,400 |
| December 26, 2025 | 4,805 | 4,760 | 4,760 | 4,860 | 4,740 | 32,300 |
| December 25, 2025 | 4,685 | 4,805 | 4,805 | 4,810 | 4,680 | 51,000 |
| December 24, 2025 | 4,680 | 4,675 | 4,675 | 4,750 | 4,660 | 27,600 |
| December 23, 2025 | 4,645 | 4,645 | 4,645 | 4,695 | 4,620 | 36,800 |
| December 22, 2025 | 4,730 | 4,645 | 4,645 | 4,745 | 4,605 | 37,300 |
| December 19, 2025 | 4,565 | 4,705 | 4,705 | 4,735 | 4,565 | 40,400 |
| December 18, 2025 | 4,570 | 4,565 | 4,565 | 4,615 | 4,550 | 21,200 |
| December 17, 2025 | 4,590 | 4,555 | 4,555 | 4,610 | 4,525 | 26,000 |
| December 16, 2025 | 4,540 | 4,555 | 4,555 | 4,580 | 4,475 | 51,400 |
| December 15, 2025 | 4,555 | 4,555 | 4,555 | 4,605 | 4,490 | 33,800 |
| December 12, 2025 | 4,510 | 4,555 | 4,555 | 4,570 | 4,490 | 34,000 |
| December 11, 2025 | 4,490 | 4,410 | 4,410 | 4,515 | 4,405 | 12,700 |
| December 10, 2025 | 4,385 | 4,510 | 4,510 | 4,510 | 4,360 | 36,600 |
| December 09, 2025 | 4,515 | 4,405 | 4,405 | 4,555 | 4,385 | 30,600 |
| December 08, 2025 | 4,540 | 4,530 | 4,530 | 4,565 | 4,490 | 21,500 |
| December 05, 2025 | 4,515 | 4,505 | 4,505 | 4,575 | 4,470 | 40,200 |
| December 04, 2025 | 4,495 | 4,505 | 4,505 | 4,550 | 4,460 | 30,600 |
| December 03, 2025 | 4,595 | 4,520 | 4,520 | 4,595 | 4,520 | 23,700 |
| December 02, 2025 | 4,620 | 4,615 | 4,615 | 4,645 | 4,570 | 25,400 |
| December 01, 2025 | 4,800 | 4,605 | 4,605 | 4,800 | 4,575 | 32,100 |
| November 28, 2025 | 4,740 | 4,800 | 4,800 | 4,840 | 4,720 | 19,900 |
| November 27, 2025 | 4,750 | 4,750 | 4,750 | 4,845 | 4,750 | 37,500 |
| November 26, 2025 | 4,610 | 4,710 | 4,710 | 4,710 | 4,610 | 25,600 |
| November 25, 2025 | 4,630 | 4,610 | 4,610 | 4,650 | 4,580 | 17,700 |
| November 21, 2025 | 4,585 | 4,585 | 4,585 | 4,635 | 4,560 | 28,600 |