6,000.00
-30(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,940 | 6,000 | 6,000 | 6,080 | 5,940 | 66,500 |
| February 19, 2026 | 5,940 | 6,030 | 6,030 | 6,050 | 5,900 | 60,600 |
| February 18, 2026 | 5,890 | 5,920 | 5,920 | 5,960 | 5,860 | 42,700 |
| February 17, 2026 | 5,850 | 5,850 | 5,850 | 5,900 | 5,830 | 48,100 |
| February 16, 2026 | 5,890 | 5,850 | 5,850 | 5,970 | 5,820 | 52,200 |
| February 13, 2026 | 5,960 | 5,890 | 5,890 | 5,960 | 5,870 | 53,300 |
| February 12, 2026 | 5,880 | 5,900 | 5,900 | 5,940 | 5,860 | 66,600 |
| February 10, 2026 | 5,840 | 5,850 | 5,850 | 5,900 | 5,800 | 71,300 |
| February 09, 2026 | 5,800 | 5,850 | 5,850 | 5,880 | 5,710 | 89,100 |
| February 06, 2026 | 5,690 | 5,770 | 5,770 | 5,860 | 5,600 | 265,800 |
| February 05, 2026 | 5,760 | 5,710 | 5,710 | 5,760 | 5,700 | 71,900 |
| February 04, 2026 | 5,610 | 5,690 | 5,690 | 5,710 | 5,580 | 76,200 |
| February 03, 2026 | 5,600 | 5,600 | 5,600 | 5,630 | 5,550 | 121,900 |
| February 02, 2026 | 5,640 | 5,600 | 5,600 | 5,640 | 5,550 | 62,300 |
| January 30, 2026 | 5,640 | 5,600 | 5,600 | 5,640 | 5,550 | 66,000 |
| January 29, 2026 | 5,590 | 5,610 | 5,610 | 5,670 | 5,570 | 62,600 |
| January 28, 2026 | 5,670 | 5,620 | 5,620 | 5,690 | 5,590 | 115,000 |
| January 27, 2026 | 5,650 | 5,680 | 5,680 | 5,680 | 5,600 | 77,000 |
| January 26, 2026 | 5,650 | 5,640 | 5,640 | 5,700 | 5,610 | 73,800 |
| January 23, 2026 | 5,740 | 5,650 | 5,650 | 5,850 | 5,590 | 140,500 |
| January 22, 2026 | 5,400 | 5,690 | 5,690 | 5,690 | 5,400 | 160,700 |
| January 21, 2026 | 5,470 | 5,400 | 5,400 | 5,500 | 5,400 | 75,500 |
| January 20, 2026 | 5,500 | 5,510 | 5,510 | 5,550 | 5,480 | 38,900 |
| January 19, 2026 | 5,500 | 5,500 | 5,500 | 5,580 | 5,490 | 48,300 |
| January 16, 2026 | 5,410 | 5,430 | 5,430 | 5,460 | 5,360 | 41,900 |
| January 15, 2026 | 5,380 | 5,390 | 5,390 | 5,420 | 5,320 | 54,900 |
| January 14, 2026 | 5,350 | 5,340 | 5,340 | 5,400 | 5,340 | 44,000 |
| January 13, 2026 | 5,400 | 5,370 | 5,370 | 5,410 | 5,350 | 42,400 |
| January 09, 2026 | 5,340 | 5,360 | 5,360 | 5,400 | 5,340 | 40,100 |
| January 08, 2026 | 5,350 | 5,350 | 5,350 | 5,370 | 5,300 | 35,700 |
| January 07, 2026 | 5,330 | 5,380 | 5,380 | 5,420 | 5,310 | 53,700 |
| January 06, 2026 | 5,360 | 5,350 | 5,350 | 5,360 | 5,270 | 68,400 |
| January 05, 2026 | 5,360 | 5,360 | 5,360 | 5,500 | 5,360 | 87,300 |
| December 30, 2025 | 5,370 | 5,290 | 5,290 | 5,380 | 5,290 | 81,600 |
| December 29, 2025 | 5,360 | 5,350 | 5,350 | 5,410 | 5,290 | 57,000 |
| December 26, 2025 | 5,300 | 5,360 | 5,360 | 5,380 | 5,300 | 42,400 |
| December 25, 2025 | 5,200 | 5,320 | 5,320 | 5,370 | 5,190 | 63,400 |
| December 24, 2025 | 5,260 | 5,210 | 5,210 | 5,270 | 5,210 | 36,300 |
| December 23, 2025 | 5,210 | 5,250 | 5,250 | 5,260 | 5,210 | 33,700 |
| December 22, 2025 | 5,290 | 5,220 | 5,220 | 5,300 | 5,200 | 39,400 |
| December 19, 2025 | 5,250 | 5,270 | 5,270 | 5,320 | 5,250 | 30,900 |
| December 18, 2025 | 5,260 | 5,260 | 5,260 | 5,300 | 5,240 | 41,100 |
| December 17, 2025 | 5,210 | 5,220 | 5,220 | 5,270 | 5,190 | 33,600 |
| December 16, 2025 | 5,200 | 5,250 | 5,250 | 5,280 | 5,200 | 59,600 |
| December 15, 2025 | 5,180 | 5,220 | 5,220 | 5,250 | 5,180 | 30,200 |
| December 12, 2025 | 5,210 | 5,210 | 5,210 | 5,260 | 5,200 | 46,500 |
| December 11, 2025 | 5,260 | 5,190 | 5,190 | 5,290 | 5,190 | 44,800 |
| December 10, 2025 | 5,260 | 5,260 | 5,260 | 5,280 | 5,220 | 31,600 |
| December 09, 2025 | 5,330 | 5,270 | 5,270 | 5,340 | 5,260 | 39,800 |
| December 08, 2025 | 5,280 | 5,330 | 5,330 | 5,350 | 5,250 | 39,700 |
| December 05, 2025 | 5,280 | 5,210 | 5,210 | 5,290 | 5,210 | 30,700 |
| December 04, 2025 | 5,290 | 5,310 | 5,310 | 5,340 | 5,280 | 31,600 |
| December 03, 2025 | 5,360 | 5,300 | 5,300 | 5,360 | 5,300 | 51,700 |
| December 02, 2025 | 5,440 | 5,390 | 5,390 | 5,440 | 5,360 | 52,800 |
| December 01, 2025 | 5,500 | 5,450 | 5,450 | 5,530 | 5,430 | 61,100 |
| November 28, 2025 | 5,440 | 5,510 | 5,510 | 5,540 | 5,430 | 71,100 |
| November 27, 2025 | 5,400 | 5,430 | 5,430 | 5,450 | 5,400 | 51,500 |
| November 26, 2025 | 5,320 | 5,390 | 5,390 | 5,400 | 5,290 | 66,200 |
| November 25, 2025 | 5,270 | 5,280 | 5,280 | 5,300 | 5,220 | 60,500 |
| November 21, 2025 | 5,140 | 5,270 | 5,270 | 5,300 | 5,120 | 77,200 |
