5,550.00
-60(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,560 | 5,550 | 5,550 | 5,610 | 5,550 | 48,300 |
| February 19, 2026 | 5,550 | 5,610 | 5,610 | 5,630 | 5,490 | 51,200 |
| February 18, 2026 | 5,520 | 5,510 | 5,510 | 5,550 | 5,460 | 38,500 |
| February 17, 2026 | 5,520 | 5,520 | 5,520 | 5,570 | 5,500 | 33,000 |
| February 16, 2026 | 5,660 | 5,490 | 5,490 | 5,670 | 5,470 | 65,700 |
| February 13, 2026 | 5,610 | 5,650 | 5,650 | 5,650 | 5,520 | 82,200 |
| February 12, 2026 | 5,490 | 5,580 | 5,580 | 5,590 | 5,470 | 102,700 |
| February 10, 2026 | 5,300 | 5,420 | 5,420 | 5,460 | 5,280 | 66,300 |
| February 09, 2026 | 5,310 | 5,310 | 5,310 | 5,330 | 5,240 | 64,800 |
| February 06, 2026 | 5,310 | 5,270 | 5,270 | 5,310 | 5,210 | 50,100 |
| February 05, 2026 | 5,170 | 5,310 | 5,310 | 5,320 | 5,140 | 77,500 |
| February 04, 2026 | 5,110 | 5,150 | 5,150 | 5,150 | 5,080 | 58,600 |
| February 03, 2026 | 5,140 | 5,120 | 5,120 | 5,180 | 5,100 | 36,900 |
| February 02, 2026 | 5,110 | 5,130 | 5,130 | 5,180 | 5,060 | 62,800 |
| January 30, 2026 | 5,030 | 5,080 | 5,080 | 5,090 | 5,010 | 62,500 |
| January 29, 2026 | 5,050 | 5,040 | 5,040 | 5,050 | 4,980 | 86,900 |
| January 28, 2026 | 5,030 | 5,050 | 5,050 | 5,070 | 4,995 | 81,700 |
| January 27, 2026 | 5,190 | 5,050 | 5,050 | 5,220 | 5,030 | 118,400 |
| January 26, 2026 | 5,220 | 5,190 | 5,190 | 5,260 | 5,160 | 97,600 |
| January 23, 2026 | 5,180 | 5,160 | 5,160 | 5,250 | 5,150 | 70,900 |
| January 22, 2026 | 5,330 | 5,180 | 5,180 | 5,330 | 5,180 | 102,500 |
| January 21, 2026 | 5,510 | 5,340 | 5,340 | 5,520 | 5,300 | 124,700 |
| January 20, 2026 | 5,440 | 5,560 | 5,560 | 5,580 | 5,320 | 178,500 |
| January 19, 2026 | 5,140 | 5,400 | 5,400 | 5,520 | 5,130 | 379,900 |
| January 16, 2026 | 5,310 | 5,080 | 5,080 | 5,310 | 5,070 | 187,500 |
| January 15, 2026 | 5,090 | 5,340 | 5,340 | 5,350 | 4,895 | 639,900 |
| January 14, 2026 | 5,620 | 5,550 | 5,550 | 5,640 | 5,550 | 98,500 |
| January 13, 2026 | 5,870 | 5,640 | 5,640 | 5,870 | 5,630 | 137,300 |
| January 09, 2026 | 5,810 | 5,770 | 5,770 | 5,860 | 5,740 | 49,600 |
| January 08, 2026 | 5,780 | 5,780 | 5,780 | 5,840 | 5,760 | 40,800 |
| January 07, 2026 | 5,700 | 5,760 | 5,760 | 5,760 | 5,660 | 60,800 |
| January 06, 2026 | 5,670 | 5,730 | 5,730 | 5,730 | 5,660 | 72,100 |
| January 05, 2026 | 5,700 | 5,670 | 5,670 | 5,730 | 5,610 | 90,900 |
| December 30, 2025 | 5,770 | 5,720 | 5,720 | 5,770 | 5,710 | 65,100 |
| December 29, 2025 | 5,800 | 5,770 | 5,770 | 5,810 | 5,730 | 72,900 |
| December 26, 2025 | 5,770 | 5,760 | 5,760 | 5,830 | 5,750 | 80,900 |
| December 25, 2025 | 5,650 | 5,750 | 5,750 | 5,770 | 5,620 | 108,200 |
| December 24, 2025 | 5,630 | 5,610 | 5,610 | 5,680 | 5,610 | 67,800 |
| December 23, 2025 | 5,650 | 5,630 | 5,630 | 5,660 | 5,600 | 69,700 |
| December 22, 2025 | 5,800 | 5,620 | 5,620 | 5,820 | 5,590 | 78,700 |
| December 19, 2025 | 5,780 | 5,820 | 5,820 | 5,830 | 5,740 | 58,300 |
| December 18, 2025 | 5,780 | 5,780 | 5,780 | 5,820 | 5,720 | 87,100 |
| December 17, 2025 | 5,730 | 5,730 | 5,730 | 5,780 | 5,670 | 62,300 |
| December 16, 2025 | 5,850 | 5,680 | 5,680 | 5,860 | 5,680 | 54,100 |
| December 15, 2025 | 5,780 | 5,860 | 5,860 | 5,860 | 5,770 | 75,300 |
| December 12, 2025 | 5,750 | 5,740 | 5,740 | 5,800 | 5,730 | 60,400 |
| December 11, 2025 | 5,910 | 5,740 | 5,740 | 5,910 | 5,700 | 65,400 |
| December 10, 2025 | 5,850 | 5,860 | 5,860 | 5,940 | 5,840 | 48,200 |
| December 09, 2025 | 5,850 | 5,840 | 5,840 | 5,900 | 5,820 | 61,100 |
| December 08, 2025 | 5,890 | 5,860 | 5,860 | 5,910 | 5,800 | 54,900 |
| December 05, 2025 | 5,960 | 5,890 | 5,890 | 5,970 | 5,870 | 50,300 |
| December 04, 2025 | 5,970 | 5,960 | 5,960 | 6,000 | 5,920 | 46,200 |
| December 03, 2025 | 6,100 | 5,930 | 5,930 | 6,100 | 5,930 | 63,300 |
| December 02, 2025 | 6,140 | 6,100 | 6,100 | 6,150 | 6,070 | 35,000 |
| December 01, 2025 | 6,170 | 6,070 | 6,070 | 6,200 | 6,050 | 48,200 |
| November 28, 2025 | 6,120 | 6,170 | 6,170 | 6,200 | 6,110 | 75,600 |
| November 27, 2025 | 6,240 | 6,120 | 6,120 | 6,270 | 6,110 | 75,500 |
| November 26, 2025 | 6,230 | 6,260 | 6,260 | 6,320 | 6,230 | 58,500 |
| November 25, 2025 | 6,210 | 6,260 | 6,260 | 6,320 | 6,140 | 49,300 |
| November 21, 2025 | 5,990 | 6,140 | 6,140 | 6,160 | 5,990 | 75,300 |