5,520.00
+20(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,500 | 5,520 | 5,520 | 5,560 | 5,440 | 139,700 |
| February 19, 2026 | 5,390 | 5,500 | 5,500 | 5,540 | 5,330 | 202,900 |
| February 18, 2026 | 5,270 | 5,330 | 5,330 | 5,400 | 5,240 | 172,600 |
| February 17, 2026 | 5,100 | 5,170 | 5,170 | 5,170 | 5,070 | 123,200 |
| February 16, 2026 | 5,040 | 5,110 | 5,110 | 5,150 | 5,010 | 79,200 |
| February 13, 2026 | 5,230 | 5,050 | 5,050 | 5,230 | 4,985 | 115,100 |
| February 12, 2026 | 5,230 | 5,270 | 5,270 | 5,310 | 5,210 | 127,000 |
| February 10, 2026 | 5,040 | 5,250 | 5,250 | 5,280 | 5,020 | 195,000 |
| February 09, 2026 | 5,040 | 4,985 | 4,985 | 5,060 | 4,920 | 192,800 |
| February 06, 2026 | 5,060 | 4,950 | 4,950 | 5,070 | 4,880 | 204,300 |
| February 05, 2026 | 5,120 | 5,150 | 5,150 | 5,230 | 5,090 | 179,500 |
| February 04, 2026 | 5,220 | 5,120 | 5,120 | 5,260 | 5,040 | 218,000 |
| February 03, 2026 | 5,390 | 5,320 | 5,320 | 5,450 | 5,300 | 120,800 |
| February 02, 2026 | 5,530 | 5,390 | 5,390 | 5,620 | 5,290 | 242,700 |
| January 30, 2026 | 5,470 | 5,610 | 5,610 | 5,610 | 5,460 | 142,800 |
| January 29, 2026 | 5,550 | 5,470 | 5,470 | 5,600 | 5,470 | 86,400 |
| January 28, 2026 | 5,660 | 5,580 | 5,580 | 5,670 | 5,570 | 68,300 |
| January 27, 2026 | 5,700 | 5,730 | 5,730 | 5,740 | 5,600 | 102,400 |
| January 26, 2026 | 5,730 | 5,760 | 5,760 | 5,780 | 5,710 | 106,700 |
| January 23, 2026 | 5,660 | 5,730 | 5,730 | 5,810 | 5,580 | 164,400 |
| January 22, 2026 | 5,610 | 5,560 | 5,560 | 5,640 | 5,530 | 131,700 |
| January 21, 2026 | 5,670 | 5,610 | 5,610 | 5,700 | 5,570 | 101,200 |
| January 20, 2026 | 5,750 | 5,710 | 5,710 | 5,800 | 5,700 | 84,900 |
| January 19, 2026 | 5,800 | 5,800 | 5,800 | 5,870 | 5,770 | 96,900 |
| January 16, 2026 | 5,920 | 5,790 | 5,790 | 5,980 | 5,740 | 165,800 |
| January 15, 2026 | 5,940 | 6,020 | 6,020 | 6,020 | 5,920 | 75,400 |
| January 14, 2026 | 6,080 | 5,940 | 5,940 | 6,120 | 5,930 | 90,100 |
| January 13, 2026 | 6,220 | 6,130 | 6,130 | 6,240 | 6,100 | 78,000 |
| January 09, 2026 | 6,090 | 6,150 | 6,150 | 6,200 | 6,070 | 90,900 |
| January 08, 2026 | 6,030 | 6,110 | 6,110 | 6,180 | 6,010 | 80,000 |
| January 07, 2026 | 6,060 | 6,030 | 6,030 | 6,090 | 6,010 | 70,500 |
| January 06, 2026 | 6,040 | 6,050 | 6,050 | 6,070 | 5,980 | 122,900 |
| January 05, 2026 | 6,220 | 6,020 | 6,020 | 6,310 | 6,000 | 114,200 |
| December 30, 2025 | 6,300 | 6,250 | 6,250 | 6,300 | 6,210 | 35,500 |
| December 29, 2025 | 6,420 | 6,300 | 6,300 | 6,420 | 6,270 | 40,400 |
| December 26, 2025 | 6,410 | 6,360 | 6,360 | 6,420 | 6,330 | 50,300 |
| December 25, 2025 | 6,310 | 6,380 | 6,380 | 6,400 | 6,300 | 36,100 |
| December 24, 2025 | 6,380 | 6,320 | 6,320 | 6,420 | 6,320 | 41,500 |
| December 23, 2025 | 6,280 | 6,350 | 6,350 | 6,400 | 6,260 | 57,100 |
| December 22, 2025 | 6,390 | 6,270 | 6,270 | 6,440 | 6,200 | 98,800 |
| December 19, 2025 | 6,330 | 6,340 | 6,340 | 6,370 | 6,270 | 114,000 |
| December 18, 2025 | 6,360 | 6,300 | 6,300 | 6,410 | 6,250 | 94,200 |
| December 17, 2025 | 6,500 | 6,370 | 6,370 | 6,500 | 6,260 | 94,700 |
| December 16, 2025 | 6,510 | 6,450 | 6,450 | 6,530 | 6,390 | 105,300 |
| December 15, 2025 | 6,670 | 6,580 | 6,580 | 6,730 | 6,560 | 63,000 |
| December 12, 2025 | 6,600 | 6,670 | 6,670 | 6,730 | 6,600 | 71,700 |
| December 11, 2025 | 6,740 | 6,600 | 6,600 | 6,820 | 6,560 | 91,000 |
| December 10, 2025 | 6,730 | 6,750 | 6,750 | 6,800 | 6,670 | 50,300 |
| December 09, 2025 | 6,580 | 6,770 | 6,770 | 6,810 | 6,570 | 71,900 |
| December 08, 2025 | 6,770 | 6,650 | 6,650 | 6,790 | 6,580 | 91,700 |
| December 05, 2025 | 6,900 | 6,770 | 6,770 | 6,920 | 6,730 | 79,900 |
| December 04, 2025 | 6,940 | 6,950 | 6,950 | 7,080 | 6,910 | 60,100 |
| December 03, 2025 | 6,940 | 6,860 | 6,860 | 6,960 | 6,850 | 56,500 |
| December 02, 2025 | 7,000 | 6,900 | 6,900 | 7,060 | 6,880 | 65,300 |
| December 01, 2025 | 7,180 | 6,990 | 6,990 | 7,210 | 6,920 | 62,500 |
| November 28, 2025 | 7,190 | 7,170 | 7,170 | 7,190 | 7,100 | 48,500 |
| November 27, 2025 | 7,110 | 7,120 | 7,120 | 7,210 | 7,110 | 43,600 |
| November 26, 2025 | 6,990 | 7,100 | 7,100 | 7,150 | 6,960 | 50,100 |
| November 25, 2025 | 7,180 | 7,000 | 7,000 | 7,180 | 6,990 | 65,200 |
| November 21, 2025 | 6,810 | 7,210 | 7,210 | 7,300 | 6,790 | 164,200 |