6,906.00
-71(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,977 | 6,906 | 6,906 | 6,983 | 6,890 | 360,300 |
| February 19, 2026 | 6,901 | 6,977 | 6,977 | 6,997 | 6,815 | 369,000 |
| February 18, 2026 | 6,863 | 6,906 | 6,906 | 6,938 | 6,850 | 417,800 |
| February 17, 2026 | 6,950 | 6,902 | 6,902 | 6,950 | 6,866 | 279,300 |
| February 16, 2026 | 7,000 | 6,959 | 6,959 | 7,058 | 6,950 | 455,500 |
| February 13, 2026 | 6,900 | 6,975 | 6,975 | 6,987 | 6,827 | 881,300 |
| February 12, 2026 | 6,845 | 6,826 | 6,826 | 6,897 | 6,823 | 509,700 |
| February 10, 2026 | 6,882 | 6,815 | 6,815 | 6,910 | 6,806 | 744,500 |
| February 09, 2026 | 6,915 | 6,901 | 6,901 | 7,032 | 6,870 | 894,800 |
| February 06, 2026 | 6,900 | 6,815 | 6,815 | 6,926 | 6,793 | 673,500 |
| February 05, 2026 | 6,921 | 6,807 | 6,807 | 6,927 | 6,797 | 669,800 |
| February 04, 2026 | 6,900 | 6,775 | 6,775 | 6,918 | 6,772 | 974,300 |
| February 03, 2026 | 6,782 | 6,931 | 6,931 | 7,031 | 6,731 | 1.15M |
| February 02, 2026 | 7,177 | 7,164 | 7,164 | 7,195 | 7,050 | 787,600 |
| January 30, 2026 | 6,974 | 6,968 | 6,968 | 6,985 | 6,919 | 402,700 |
| January 29, 2026 | 6,822 | 6,916 | 6,916 | 6,922 | 6,793 | 363,700 |
| January 28, 2026 | 6,989 | 6,893 | 6,893 | 6,992 | 6,883 | 429,700 |
| January 27, 2026 | 6,971 | 6,998 | 6,998 | 7,033 | 6,950 | 307,100 |
| January 26, 2026 | 6,996 | 6,986 | 6,986 | 7,038 | 6,945 | 385,200 |
| January 23, 2026 | 7,025 | 6,970 | 6,970 | 7,074 | 6,901 | 485,500 |
| January 22, 2026 | 6,988 | 7,046 | 7,046 | 7,067 | 6,925 | 753,000 |
| January 21, 2026 | 7,176 | 7,130 | 7,130 | 7,234 | 7,122 | 573,300 |
| January 20, 2026 | 7,085 | 7,219 | 7,219 | 7,247 | 7,065 | 529,700 |
| January 19, 2026 | 6,935 | 7,062 | 7,062 | 7,084 | 6,917 | 598,800 |
| January 16, 2026 | 6,830 | 6,856 | 6,856 | 6,904 | 6,770 | 398,500 |
| January 15, 2026 | 6,910 | 6,908 | 6,908 | 6,985 | 6,870 | 389,300 |
| January 14, 2026 | 6,893 | 6,897 | 6,897 | 6,984 | 6,840 | 534,500 |
| January 13, 2026 | 6,761 | 6,862 | 6,862 | 6,940 | 6,756 | 559,000 |
| January 09, 2026 | 6,742 | 6,752 | 6,752 | 6,792 | 6,704 | 500,800 |
| January 08, 2026 | 6,620 | 6,704 | 6,704 | 6,750 | 6,588 | 554,900 |
| January 07, 2026 | 6,619 | 6,653 | 6,653 | 6,697 | 6,584 | 586,200 |
| January 06, 2026 | 6,586 | 6,660 | 6,660 | 6,686 | 6,562 | 544,800 |
| January 05, 2026 | 6,557 | 6,633 | 6,633 | 6,666 | 6,557 | 485,100 |
| December 30, 2025 | 6,519 | 6,557 | 6,557 | 6,572 | 6,512 | 386,100 |
| December 29, 2025 | 6,542 | 6,529 | 6,529 | 6,544 | 6,465 | 345,500 |
| December 26, 2025 | 6,532 | 6,536 | 6,536 | 6,562 | 6,522 | 263,700 |
| December 25, 2025 | 6,606 | 6,533 | 6,533 | 6,606 | 6,531 | 240,000 |
| December 24, 2025 | 6,678 | 6,587 | 6,587 | 6,695 | 6,555 | 368,800 |
| December 23, 2025 | 6,643 | 6,624 | 6,624 | 6,659 | 6,603 | 468,400 |
| December 22, 2025 | 6,741 | 6,603 | 6,603 | 6,810 | 6,508 | 733,900 |
| December 19, 2025 | 6,830 | 6,826 | 6,826 | 6,865 | 6,801 | 413,100 |
| December 18, 2025 | 6,835 | 6,829 | 6,829 | 6,868 | 6,812 | 313,500 |
| December 17, 2025 | 6,880 | 6,776 | 6,776 | 6,938 | 6,765 | 372,200 |
| December 16, 2025 | 6,777 | 6,822 | 6,822 | 6,835 | 6,743 | 374,000 |
| December 15, 2025 | 6,720 | 6,746 | 6,746 | 6,780 | 6,703 | 385,400 |
| December 12, 2025 | 6,700 | 6,710 | 6,710 | 6,727 | 6,644 | 389,200 |
| December 11, 2025 | 6,742 | 6,704 | 6,704 | 6,766 | 6,665 | 365,100 |
| December 10, 2025 | 6,737 | 6,719 | 6,719 | 6,741 | 6,677 | 352,200 |
| December 09, 2025 | 6,690 | 6,637 | 6,637 | 6,714 | 6,634 | 317,000 |
| December 08, 2025 | 6,695 | 6,676 | 6,676 | 6,742 | 6,656 | 319,800 |
| December 05, 2025 | 6,765 | 6,672 | 6,672 | 6,782 | 6,672 | 415,200 |
| December 04, 2025 | 6,801 | 6,737 | 6,737 | 6,840 | 6,735 | 535,500 |
| December 03, 2025 | 6,866 | 6,863 | 6,863 | 6,921 | 6,830 | 276,800 |
| December 02, 2025 | 6,880 | 6,935 | 6,935 | 6,936 | 6,811 | 314,200 |
| December 01, 2025 | 6,922 | 6,881 | 6,881 | 6,956 | 6,840 | 571,200 |
| November 28, 2025 | 6,956 | 6,906 | 6,906 | 7,005 | 6,906 | 383,200 |
| November 27, 2025 | 7,035 | 6,935 | 6,935 | 7,063 | 6,935 | 362,400 |
| November 26, 2025 | 6,942 | 7,060 | 7,060 | 7,060 | 6,921 | 398,800 |
| November 25, 2025 | 6,958 | 6,942 | 6,942 | 6,990 | 6,884 | 430,200 |
| November 21, 2025 | 7,000 | 6,939 | 6,939 | 7,020 | 6,928 | 569,000 |