5,893.00
-79(-1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,987 | 5,893 | 5,893 | 5,988 | 5,893 | 3.24M |
| February 19, 2026 | 5,951 | 5,972 | 5,972 | 6,018 | 5,927 | 2.68M |
| February 18, 2026 | 5,905 | 5,964 | 5,964 | 5,980 | 5,890 | 2.91M |
| February 17, 2026 | 6,009 | 5,891 | 5,891 | 6,009 | 5,864 | 3.51M |
| February 16, 2026 | 6,087 | 5,990 | 5,990 | 6,091 | 5,968 | 4.34M |
| February 13, 2026 | 6,040 | 6,087 | 6,087 | 6,148 | 5,967 | 7.95M |
| February 12, 2026 | 6,080 | 6,140 | 6,140 | 6,182 | 6,061 | 5.16M |
| February 10, 2026 | 6,100 | 6,045 | 6,045 | 6,116 | 6,043 | 4.35M |
| February 09, 2026 | 6,100 | 6,134 | 6,134 | 6,170 | 6,054 | 5.29M |
| February 06, 2026 | 5,950 | 6,039 | 6,039 | 6,039 | 5,938 | 4.72M |
| February 05, 2026 | 5,950 | 5,934 | 5,934 | 5,970 | 5,911 | 3.87M |
| February 04, 2026 | 5,790 | 5,887 | 5,887 | 5,889 | 5,755 | 4.08M |
| February 03, 2026 | 5,693 | 5,778 | 5,778 | 5,791 | 5,677 | 3.86M |
| February 02, 2026 | 5,723 | 5,694 | 5,694 | 5,745 | 5,668 | 3.21M |
| January 30, 2026 | 5,577 | 5,581 | 5,581 | 5,587 | 5,534 | 2.59M |
| January 29, 2026 | 5,502 | 5,559 | 5,559 | 5,559 | 5,451 | 3.52M |
| January 28, 2026 | 5,551 | 5,511 | 5,511 | 5,566 | 5,510 | 3.65M |
| January 27, 2026 | 5,585 | 5,574 | 5,574 | 5,592 | 5,546 | 2.42M |
| January 26, 2026 | 5,638 | 5,585 | 5,585 | 5,645 | 5,562 | 4.41M |
| January 23, 2026 | 5,683 | 5,648 | 5,648 | 5,690 | 5,640 | 3.52M |
| January 22, 2026 | 5,747 | 5,681 | 5,681 | 5,749 | 5,669 | 3.4M |
| January 21, 2026 | 5,802 | 5,742 | 5,742 | 5,805 | 5,737 | 3.97M |
| January 20, 2026 | 5,782 | 5,821 | 5,821 | 5,830 | 5,736 | 3.98M |
| January 19, 2026 | 5,790 | 5,783 | 5,783 | 5,811 | 5,772 | 2.95M |
| January 16, 2026 | 5,801 | 5,800 | 5,800 | 5,809 | 5,761 | 3.16M |
| January 15, 2026 | 5,810 | 5,830 | 5,830 | 5,868 | 5,809 | 4.2M |
| January 14, 2026 | 5,804 | 5,825 | 5,825 | 5,844 | 5,794 | 4.68M |
| January 13, 2026 | 5,800 | 5,793 | 5,793 | 5,817 | 5,761 | 5.42M |
| January 09, 2026 | 5,693 | 5,777 | 5,777 | 5,777 | 5,685 | 4.2M |
| January 08, 2026 | 5,700 | 5,730 | 5,730 | 5,749 | 5,656 | 5.82M |
| January 07, 2026 | 5,602 | 5,606 | 5,606 | 5,638 | 5,575 | 4.34M |
| January 06, 2026 | 5,635 | 5,647 | 5,647 | 5,664 | 5,569 | 5.41M |
| January 05, 2026 | 5,639 | 5,636 | 5,636 | 5,666 | 5,596 | 5.95M |
| December 30, 2025 | 5,680 | 5,640 | 5,640 | 5,698 | 5,640 | 3.36M |
| December 29, 2025 | 5,619 | 5,667 | 5,667 | 5,729 | 5,613 | 7.36M |
| December 26, 2025 | 5,764 | 5,759 | 5,759 | 5,793 | 5,754 | 5.22M |
| December 25, 2025 | 5,795 | 5,768 | 5,768 | 5,796 | 5,747 | 3.41M |
| December 24, 2025 | 5,795 | 5,775 | 5,775 | 5,808 | 5,764 | 4.03M |
| December 23, 2025 | 5,751 | 5,765 | 5,765 | 5,781 | 5,740 | 2.94M |
| December 22, 2025 | 5,802 | 5,749 | 5,749 | 5,820 | 5,742 | 4.68M |
| December 19, 2025 | 5,776 | 5,774 | 5,774 | 5,840 | 5,774 | 4.57M |
| December 18, 2025 | 5,790 | 5,772 | 5,772 | 5,804 | 5,757 | 2.61M |
| December 17, 2025 | 5,819 | 5,810 | 5,810 | 5,829 | 5,783 | 2.25M |
| December 16, 2025 | 5,843 | 5,819 | 5,819 | 5,851 | 5,817 | 2.56M |
| December 15, 2025 | 5,800 | 5,841 | 5,841 | 5,850 | 5,796 | 4.12M |
| December 12, 2025 | 5,775 | 5,770 | 5,770 | 5,783 | 5,746 | 3.01M |
| December 11, 2025 | 5,820 | 5,728 | 5,728 | 5,829 | 5,728 | 3.66M |
| December 10, 2025 | 5,815 | 5,818 | 5,818 | 5,819 | 5,778 | 2.43M |
| December 09, 2025 | 5,765 | 5,790 | 5,790 | 5,805 | 5,745 | 2.62M |
| December 08, 2025 | 5,775 | 5,754 | 5,754 | 5,777 | 5,724 | 2.56M |
| December 05, 2025 | 5,775 | 5,741 | 5,741 | 5,779 | 5,707 | 3.47M |
| December 04, 2025 | 5,753 | 5,769 | 5,769 | 5,790 | 5,731 | 4.38M |
| December 03, 2025 | 5,850 | 5,814 | 5,814 | 5,870 | 5,810 | 4.61M |
| December 02, 2025 | 5,896 | 5,916 | 5,916 | 5,962 | 5,855 | 3.89M |
| December 01, 2025 | 5,934 | 5,865 | 5,865 | 5,935 | 5,834 | 4.29M |
| November 28, 2025 | 5,891 | 5,867 | 5,867 | 5,947 | 5,867 | 4.08M |
| November 27, 2025 | 5,859 | 5,883 | 5,883 | 5,924 | 5,838 | 4.05M |
| November 26, 2025 | 5,820 | 5,847 | 5,847 | 5,898 | 5,803 | 6.54M |
| November 25, 2025 | 5,745 | 5,700 | 5,700 | 5,751 | 5,656 | 5.29M |
| November 21, 2025 | 5,780 | 5,770 | 5,770 | 5,830 | 5,770 | 5.22M |