6,210.00
-20(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,200 | 6,210 | 6,210 | 6,230 | 6,160 | 120,100 |
| February 19, 2026 | 6,190 | 6,230 | 6,230 | 6,250 | 6,130 | 155,400 |
| February 18, 2026 | 6,160 | 6,200 | 6,200 | 6,220 | 6,150 | 100,400 |
| February 17, 2026 | 6,190 | 6,150 | 6,150 | 6,210 | 6,150 | 96,700 |
| February 16, 2026 | 6,240 | 6,190 | 6,190 | 6,240 | 6,170 | 132,200 |
| February 13, 2026 | 6,260 | 6,210 | 6,210 | 6,270 | 6,170 | 163,600 |
| February 12, 2026 | 6,160 | 6,260 | 6,260 | 6,260 | 6,140 | 139,900 |
| February 10, 2026 | 6,130 | 6,130 | 6,130 | 6,210 | 6,100 | 219,900 |
| February 09, 2026 | 6,130 | 6,110 | 6,110 | 6,150 | 6,030 | 201,100 |
| February 06, 2026 | 6,100 | 6,050 | 6,050 | 6,110 | 6,030 | 165,600 |
| February 05, 2026 | 6,100 | 6,060 | 6,060 | 6,150 | 6,000 | 275,600 |
| February 04, 2026 | 5,980 | 6,030 | 6,030 | 6,080 | 5,970 | 163,400 |
| February 03, 2026 | 6,020 | 5,970 | 5,970 | 6,050 | 5,970 | 174,900 |
| February 02, 2026 | 6,030 | 6,030 | 6,030 | 6,080 | 6,030 | 125,000 |
| January 30, 2026 | 5,990 | 6,010 | 6,010 | 6,010 | 5,950 | 138,400 |
| January 29, 2026 | 5,950 | 5,980 | 5,980 | 5,990 | 5,880 | 153,500 |
| January 28, 2026 | 6,010 | 5,980 | 5,980 | 6,010 | 5,960 | 106,800 |
| January 27, 2026 | 6,020 | 6,030 | 6,030 | 6,060 | 5,980 | 73,500 |
| January 26, 2026 | 6,000 | 6,010 | 6,010 | 6,030 | 5,980 | 113,100 |
| January 23, 2026 | 6,020 | 6,010 | 6,010 | 6,060 | 5,980 | 108,400 |
| January 22, 2026 | 5,990 | 6,020 | 6,020 | 6,040 | 5,930 | 165,800 |
| January 21, 2026 | 6,030 | 6,010 | 6,010 | 6,030 | 5,980 | 150,100 |
| January 20, 2026 | 5,950 | 6,050 | 6,050 | 6,050 | 5,930 | 197,500 |
| January 19, 2026 | 6,000 | 5,930 | 5,930 | 6,010 | 5,930 | 193,300 |
| January 16, 2026 | 5,860 | 5,910 | 5,910 | 5,920 | 5,840 | 149,800 |
| January 15, 2026 | 5,850 | 5,860 | 5,860 | 5,890 | 5,850 | 179,100 |
| January 14, 2026 | 5,760 | 5,830 | 5,830 | 5,830 | 5,750 | 171,600 |
| January 13, 2026 | 5,770 | 5,760 | 5,760 | 5,800 | 5,720 | 178,700 |
| January 09, 2026 | 5,740 | 5,740 | 5,740 | 5,770 | 5,740 | 111,600 |
| January 08, 2026 | 5,700 | 5,730 | 5,730 | 5,750 | 5,700 | 111,600 |
| January 07, 2026 | 5,720 | 5,700 | 5,700 | 5,720 | 5,680 | 103,300 |
| January 06, 2026 | 5,700 | 5,700 | 5,700 | 5,720 | 5,680 | 108,200 |
| January 05, 2026 | 5,620 | 5,680 | 5,680 | 5,690 | 5,600 | 143,900 |
| December 30, 2025 | 5,580 | 5,600 | 5,600 | 5,630 | 5,570 | 134,900 |
| December 29, 2025 | 5,630 | 5,580 | 5,580 | 5,630 | 5,570 | 229,500 |
| December 26, 2025 | 5,690 | 5,710 | 5,710 | 5,710 | 5,680 | 101,000 |
| December 25, 2025 | 5,670 | 5,690 | 5,690 | 5,690 | 5,640 | 75,800 |
| December 24, 2025 | 5,670 | 5,640 | 5,640 | 5,690 | 5,630 | 104,400 |
| December 23, 2025 | 5,660 | 5,670 | 5,670 | 5,710 | 5,650 | 66,700 |
| December 22, 2025 | 5,700 | 5,640 | 5,640 | 5,720 | 5,620 | 144,200 |
| December 19, 2025 | 5,690 | 5,700 | 5,700 | 5,740 | 5,660 | 150,700 |
| December 18, 2025 | 5,660 | 5,690 | 5,690 | 5,720 | 5,650 | 90,100 |
| December 17, 2025 | 5,750 | 5,640 | 5,640 | 5,750 | 5,640 | 90,000 |
| December 16, 2025 | 5,750 | 5,750 | 5,750 | 5,780 | 5,740 | 74,400 |
| December 15, 2025 | 5,650 | 5,740 | 5,740 | 5,740 | 5,650 | 127,900 |
| December 12, 2025 | 5,640 | 5,630 | 5,630 | 5,660 | 5,600 | 112,500 |
| December 11, 2025 | 5,700 | 5,630 | 5,630 | 5,720 | 5,630 | 95,500 |
| December 10, 2025 | 5,700 | 5,690 | 5,690 | 5,730 | 5,690 | 65,400 |
| December 09, 2025 | 5,700 | 5,680 | 5,680 | 5,730 | 5,650 | 71,600 |
| December 08, 2025 | 5,630 | 5,670 | 5,670 | 5,680 | 5,620 | 86,400 |
| December 05, 2025 | 5,670 | 5,610 | 5,610 | 5,670 | 5,610 | 92,500 |
| December 04, 2025 | 5,630 | 5,660 | 5,660 | 5,690 | 5,630 | 88,900 |
| December 03, 2025 | 5,670 | 5,650 | 5,650 | 5,690 | 5,620 | 108,200 |
| December 02, 2025 | 5,700 | 5,680 | 5,680 | 5,710 | 5,680 | 66,200 |
| December 01, 2025 | 5,770 | 5,700 | 5,700 | 5,770 | 5,700 | 105,700 |
| November 28, 2025 | 5,730 | 5,750 | 5,750 | 5,780 | 5,730 | 130,400 |
| November 27, 2025 | 5,680 | 5,720 | 5,720 | 5,740 | 5,670 | 117,900 |
| November 26, 2025 | 5,640 | 5,670 | 5,670 | 5,680 | 5,620 | 117,900 |
| November 25, 2025 | 5,680 | 5,620 | 5,620 | 5,680 | 5,590 | 108,500 |
| November 21, 2025 | 5,610 | 5,680 | 5,680 | 5,690 | 5,600 | 248,300 |