6,766.00
-105(-1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,801 | 6,766 | 6,766 | 6,854 | 6,722 | 1.99M |
| February 19, 2026 | 6,896 | 6,871 | 6,871 | 6,900 | 6,748 | 3.15M |
| February 18, 2026 | 6,597 | 6,865 | 6,865 | 7,032 | 6,548 | 5.97M |
| February 17, 2026 | 6,528 | 6,568 | 6,568 | 6,730 | 6,472 | 6.07M |
| February 16, 2026 | 6,447 | 6,328 | 6,328 | 6,474 | 6,274 | 1.32M |
| February 13, 2026 | 6,500 | 6,374 | 6,374 | 6,528 | 6,343 | 2.29M |
| February 12, 2026 | 6,369 | 6,530 | 6,530 | 6,583 | 6,336 | 3.14M |
| February 10, 2026 | 6,100 | 6,335 | 6,335 | 6,369 | 6,082 | 3.82M |
| February 09, 2026 | 6,050 | 6,045 | 6,045 | 6,064 | 5,959 | 3.16M |
| February 06, 2026 | 5,772 | 5,929 | 5,929 | 5,929 | 5,737 | 2.6M |
| February 05, 2026 | 5,780 | 5,771 | 5,771 | 5,810 | 5,645 | 2.54M |
| February 04, 2026 | 5,672 | 5,775 | 5,775 | 5,815 | 5,542 | 3.7M |
| February 03, 2026 | 5,584 | 5,572 | 5,572 | 5,775 | 5,520 | 4.46M |
| February 02, 2026 | 5,717 | 5,444 | 5,444 | 5,736 | 5,439 | 2.16M |
| January 30, 2026 | 5,684 | 5,628 | 5,628 | 5,692 | 5,565 | 1.34M |
| January 29, 2026 | 5,627 | 5,639 | 5,639 | 5,654 | 5,553 | 1.22M |
| January 28, 2026 | 5,672 | 5,660 | 5,660 | 5,686 | 5,577 | 1.09M |
| January 27, 2026 | 5,592 | 5,707 | 5,707 | 5,715 | 5,560 | 1.89M |
| January 26, 2026 | 5,619 | 5,554 | 5,554 | 5,660 | 5,546 | 1.87M |
| January 23, 2026 | 5,803 | 5,695 | 5,695 | 5,822 | 5,695 | 2.06M |
| January 22, 2026 | 5,951 | 5,807 | 5,807 | 5,951 | 5,787 | 2.05M |
| January 21, 2026 | 5,790 | 5,851 | 5,851 | 5,910 | 5,741 | 2.35M |
| January 20, 2026 | 5,975 | 5,910 | 5,910 | 6,018 | 5,889 | 2.59M |
| January 19, 2026 | 5,999 | 6,030 | 6,030 | 6,049 | 5,914 | 3.07M |
| January 16, 2026 | 6,196 | 6,050 | 6,050 | 6,257 | 5,800 | 9.06M |
| January 15, 2026 | 5,751 | 6,037 | 6,037 | 6,049 | 5,735 | 5M |
| January 14, 2026 | 5,662 | 5,773 | 5,773 | 5,834 | 5,610 | 4.12M |
| January 13, 2026 | 5,523 | 5,625 | 5,625 | 5,694 | 5,510 | 4.02M |
| January 09, 2026 | 5,250 | 5,265 | 5,265 | 5,332 | 5,240 | 1.57M |
| January 08, 2026 | 5,240 | 5,259 | 5,259 | 5,390 | 5,220 | 3.64M |
| January 07, 2026 | 5,063 | 5,198 | 5,198 | 5,204 | 5,053 | 2.4M |
| January 06, 2026 | 5,000 | 5,063 | 5,063 | 5,078 | 4,994 | 1.15M |
| January 05, 2026 | 4,954 | 4,970 | 4,970 | 4,990 | 4,923 | 1.75M |
| December 30, 2025 | 4,900 | 4,867 | 4,867 | 4,912 | 4,866 | 873,800 |
| December 29, 2025 | 4,860 | 4,912 | 4,912 | 4,912 | 4,850 | 948,100 |
| December 26, 2025 | 4,897 | 4,842 | 4,842 | 4,897 | 4,823 | 792,100 |
| December 25, 2025 | 4,870 | 4,868 | 4,868 | 4,874 | 4,839 | 459,700 |
| December 24, 2025 | 4,866 | 4,840 | 4,840 | 4,875 | 4,828 | 746,900 |
| December 23, 2025 | 4,858 | 4,860 | 4,860 | 4,896 | 4,824 | 989,400 |
| December 22, 2025 | 4,879 | 4,848 | 4,848 | 4,898 | 4,842 | 1.4M |
| December 19, 2025 | 4,797 | 4,857 | 4,857 | 4,868 | 4,764 | 1.36M |
| December 18, 2025 | 4,815 | 4,781 | 4,781 | 4,823 | 4,750 | 1.69M |
| December 17, 2025 | 4,875 | 4,801 | 4,801 | 4,877 | 4,775 | 2M |
| December 16, 2025 | 5,000 | 4,883 | 4,883 | 5,016 | 4,835 | 1.97M |
| December 15, 2025 | 5,012 | 5,013 | 5,013 | 5,035 | 4,962 | 1.23M |
| December 12, 2025 | 4,908 | 5,020 | 5,020 | 5,044 | 4,898 | 1.88M |
| December 11, 2025 | 4,874 | 4,865 | 4,865 | 4,918 | 4,820 | 1.53M |
| December 10, 2025 | 4,800 | 4,842 | 4,842 | 4,874 | 4,788 | 1.56M |
| December 09, 2025 | 4,755 | 4,759 | 4,759 | 4,801 | 4,733 | 908,100 |
| December 08, 2025 | 4,718 | 4,753 | 4,753 | 4,755 | 4,684 | 861,000 |
| December 05, 2025 | 4,722 | 4,690 | 4,690 | 4,757 | 4,688 | 1.08M |
| December 04, 2025 | 4,583 | 4,754 | 4,754 | 4,773 | 4,566 | 1.72M |
| December 03, 2025 | 4,586 | 4,574 | 4,574 | 4,629 | 4,561 | 984,900 |
| December 02, 2025 | 4,581 | 4,586 | 4,586 | 4,617 | 4,568 | 1.12M |
| December 01, 2025 | 4,595 | 4,563 | 4,563 | 4,608 | 4,530 | 1.24M |
| November 28, 2025 | 4,511 | 4,564 | 4,564 | 4,583 | 4,497 | 1.3M |
| November 27, 2025 | 4,554 | 4,508 | 4,508 | 4,564 | 4,506 | 809,500 |
| November 26, 2025 | 4,511 | 4,518 | 4,518 | 4,543 | 4,483 | 1.26M |
| November 25, 2025 | 4,460 | 4,476 | 4,476 | 4,503 | 4,426 | 1.23M |
| November 21, 2025 | 4,318 | 4,418 | 4,418 | 4,428 | 4,318 | 1.64M |