5,868.00
-34(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,855 | 5,868 | 5,868 | 5,900 | 5,814 | 104,400 |
| February 19, 2026 | 5,890 | 5,902 | 5,902 | 5,939 | 5,856 | 117,400 |
| February 18, 2026 | 5,937 | 5,944 | 5,944 | 5,968 | 5,880 | 130,500 |
| February 17, 2026 | 5,949 | 5,909 | 5,909 | 5,955 | 5,858 | 131,400 |
| February 16, 2026 | 5,850 | 5,858 | 5,858 | 6,033 | 5,800 | 225,100 |
| February 13, 2026 | 5,880 | 5,782 | 5,782 | 5,883 | 5,736 | 123,400 |
| February 12, 2026 | 5,830 | 5,833 | 5,833 | 5,879 | 5,812 | 139,400 |
| February 10, 2026 | 5,763 | 5,848 | 5,848 | 5,877 | 5,756 | 180,300 |
| February 09, 2026 | 5,800 | 5,798 | 5,798 | 5,849 | 5,743 | 132,500 |
| February 06, 2026 | 5,755 | 5,723 | 5,723 | 5,764 | 5,673 | 108,900 |
| February 05, 2026 | 5,834 | 5,755 | 5,755 | 5,840 | 5,721 | 123,200 |
| February 04, 2026 | 5,741 | 5,734 | 5,734 | 5,767 | 5,715 | 125,100 |
| February 03, 2026 | 5,713 | 5,709 | 5,709 | 5,741 | 5,670 | 139,800 |
| February 02, 2026 | 5,621 | 5,699 | 5,699 | 5,738 | 5,613 | 219,700 |
| January 30, 2026 | 5,531 | 5,533 | 5,533 | 5,549 | 5,501 | 209,800 |
| January 29, 2026 | 5,554 | 5,508 | 5,508 | 5,590 | 5,502 | 194,200 |
| January 28, 2026 | 5,828 | 5,654 | 5,654 | 5,837 | 5,625 | 409,500 |
| January 27, 2026 | 5,528 | 5,904 | 5,904 | 6,071 | 5,512 | 1.26M |
| January 26, 2026 | 5,360 | 5,428 | 5,428 | 5,428 | 5,355 | 132,100 |
| January 23, 2026 | 5,462 | 5,427 | 5,427 | 5,483 | 5,395 | 96,000 |
| January 22, 2026 | 5,450 | 5,462 | 5,462 | 5,490 | 5,439 | 118,600 |
| January 21, 2026 | 5,522 | 5,467 | 5,467 | 5,530 | 5,450 | 148,700 |
| January 20, 2026 | 5,460 | 5,522 | 5,522 | 5,525 | 5,421 | 185,300 |
| January 19, 2026 | 5,344 | 5,430 | 5,430 | 5,503 | 5,344 | 235,200 |
| January 16, 2026 | 5,400 | 5,299 | 5,299 | 5,416 | 5,292 | 137,600 |
| January 15, 2026 | 5,499 | 5,416 | 5,416 | 5,526 | 5,404 | 183,500 |
| January 14, 2026 | 5,420 | 5,484 | 5,484 | 5,491 | 5,407 | 129,400 |
| January 13, 2026 | 5,501 | 5,462 | 5,462 | 5,506 | 5,462 | 146,100 |
| January 09, 2026 | 5,430 | 5,464 | 5,464 | 5,473 | 5,417 | 309,900 |
| January 08, 2026 | 5,457 | 5,410 | 5,410 | 5,457 | 5,394 | 226,600 |
| January 07, 2026 | 5,419 | 5,429 | 5,429 | 5,503 | 5,396 | 207,700 |
| January 06, 2026 | 5,371 | 5,459 | 5,459 | 5,490 | 5,371 | 173,600 |
| January 05, 2026 | 5,412 | 5,363 | 5,363 | 5,436 | 5,310 | 195,500 |
| December 30, 2025 | 5,503 | 5,421 | 5,421 | 5,503 | 5,391 | 240,600 |
| December 29, 2025 | 5,507 | 5,492 | 5,492 | 5,524 | 5,469 | 144,700 |
| December 26, 2025 | 5,543 | 5,539 | 5,539 | 5,550 | 5,515 | 120,500 |
| December 25, 2025 | 5,546 | 5,525 | 5,525 | 5,546 | 5,496 | 63,200 |
| December 24, 2025 | 5,495 | 5,506 | 5,506 | 5,533 | 5,489 | 92,400 |
| December 23, 2025 | 5,460 | 5,500 | 5,500 | 5,500 | 5,455 | 118,100 |
| December 22, 2025 | 5,454 | 5,432 | 5,432 | 5,454 | 5,419 | 93,900 |
| December 19, 2025 | 5,435 | 5,438 | 5,438 | 5,445 | 5,399 | 179,300 |
| December 18, 2025 | 5,434 | 5,418 | 5,418 | 5,465 | 5,399 | 199,300 |
| December 17, 2025 | 5,420 | 5,421 | 5,421 | 5,443 | 5,385 | 109,700 |
| December 16, 2025 | 5,454 | 5,420 | 5,420 | 5,472 | 5,420 | 140,100 |
| December 15, 2025 | 5,449 | 5,426 | 5,426 | 5,477 | 5,425 | 83,700 |
| December 12, 2025 | 5,421 | 5,425 | 5,425 | 5,426 | 5,365 | 133,600 |
| December 11, 2025 | 5,423 | 5,350 | 5,350 | 5,445 | 5,331 | 106,300 |
| December 10, 2025 | 5,352 | 5,406 | 5,406 | 5,432 | 5,301 | 173,800 |
| December 09, 2025 | 5,364 | 5,352 | 5,352 | 5,400 | 5,335 | 149,400 |
| December 08, 2025 | 5,350 | 5,364 | 5,364 | 5,402 | 5,342 | 98,900 |
| December 05, 2025 | 5,352 | 5,330 | 5,330 | 5,379 | 5,320 | 87,700 |
| December 04, 2025 | 5,342 | 5,384 | 5,384 | 5,402 | 5,341 | 97,500 |
| December 03, 2025 | 5,337 | 5,350 | 5,350 | 5,364 | 5,316 | 130,200 |
| December 02, 2025 | 5,443 | 5,362 | 5,362 | 5,443 | 5,339 | 157,400 |
| December 01, 2025 | 5,499 | 5,467 | 5,467 | 5,556 | 5,467 | 179,000 |
| November 28, 2025 | 5,488 | 5,500 | 5,500 | 5,528 | 5,487 | 109,700 |
| November 27, 2025 | 5,480 | 5,480 | 5,480 | 5,515 | 5,470 | 100,400 |
| November 26, 2025 | 5,435 | 5,513 | 5,513 | 5,538 | 5,435 | 192,700 |
| November 25, 2025 | 5,386 | 5,410 | 5,410 | 5,424 | 5,379 | 157,400 |
| November 21, 2025 | 5,370 | 5,429 | 5,429 | 5,443 | 5,361 | 202,500 |