5,230.00
-90(-1.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,280 | 5,230 | 5,230 | 5,310 | 5,230 | 109,100 |
| February 19, 2026 | 5,250 | 5,320 | 5,320 | 5,360 | 5,210 | 149,400 |
| February 18, 2026 | 5,320 | 5,270 | 5,270 | 5,330 | 5,250 | 125,000 |
| February 17, 2026 | 5,350 | 5,320 | 5,320 | 5,370 | 5,250 | 179,100 |
| February 16, 2026 | 5,290 | 5,280 | 5,280 | 5,390 | 5,230 | 160,700 |
| February 13, 2026 | 5,330 | 5,280 | 5,280 | 5,380 | 5,220 | 186,800 |
| February 12, 2026 | 5,220 | 5,230 | 5,230 | 5,300 | 5,150 | 335,300 |
| February 10, 2026 | 5,320 | 5,390 | 5,390 | 5,460 | 5,320 | 252,600 |
| February 09, 2026 | 5,220 | 5,320 | 5,320 | 5,320 | 5,120 | 226,000 |
| February 06, 2026 | 5,130 | 5,210 | 5,210 | 5,290 | 5,130 | 231,000 |
| February 05, 2026 | 5,040 | 5,130 | 5,130 | 5,170 | 5,020 | 179,100 |
| February 04, 2026 | 5,100 | 5,010 | 5,010 | 5,110 | 4,985 | 240,900 |
| February 03, 2026 | 5,220 | 5,080 | 5,080 | 5,230 | 5,050 | 311,400 |
| February 02, 2026 | 5,260 | 5,270 | 5,270 | 5,390 | 5,250 | 370,400 |
| January 30, 2026 | 5,070 | 5,180 | 5,180 | 5,220 | 5,050 | 235,200 |
| January 29, 2026 | 4,960 | 5,080 | 5,080 | 5,090 | 4,925 | 280,700 |
| January 28, 2026 | 5,030 | 5,030 | 5,030 | 5,060 | 4,940 | 199,800 |
| January 27, 2026 | 5,030 | 5,030 | 5,030 | 5,100 | 5,000 | 187,000 |
| January 26, 2026 | 5,060 | 5,050 | 5,050 | 5,090 | 5,020 | 130,700 |
| January 23, 2026 | 5,020 | 5,070 | 5,070 | 5,110 | 4,995 | 155,200 |
| January 22, 2026 | 5,020 | 5,030 | 5,030 | 5,130 | 4,985 | 219,700 |
| January 21, 2026 | 5,040 | 4,975 | 4,975 | 5,050 | 4,920 | 412,100 |
| January 20, 2026 | 5,040 | 5,100 | 5,100 | 5,170 | 5,030 | 221,800 |
| January 19, 2026 | 5,070 | 5,020 | 5,020 | 5,100 | 5,000 | 176,900 |
| January 16, 2026 | 5,100 | 5,080 | 5,080 | 5,140 | 5,010 | 192,500 |
| January 15, 2026 | 5,100 | 5,100 | 5,100 | 5,130 | 5,080 | 137,100 |
| January 14, 2026 | 5,000 | 5,080 | 5,080 | 5,200 | 4,995 | 349,100 |
| January 13, 2026 | 5,290 | 5,030 | 5,030 | 5,330 | 4,995 | 809,000 |
| January 09, 2026 | 5,260 | 5,290 | 5,290 | 5,350 | 5,240 | 430,700 |
| January 08, 2026 | 5,330 | 5,210 | 5,210 | 5,340 | 5,210 | 548,600 |
| January 07, 2026 | 5,400 | 5,380 | 5,380 | 5,410 | 5,320 | 264,500 |
| January 06, 2026 | 5,500 | 5,440 | 5,440 | 5,550 | 5,440 | 265,300 |
| January 05, 2026 | 5,500 | 5,500 | 5,500 | 5,520 | 5,460 | 241,400 |
| December 30, 2025 | 5,610 | 5,530 | 5,530 | 5,610 | 5,530 | 142,600 |
| December 29, 2025 | 5,680 | 5,620 | 5,620 | 5,680 | 5,580 | 159,700 |
| December 26, 2025 | 5,730 | 5,660 | 5,660 | 5,730 | 5,650 | 154,300 |
| December 25, 2025 | 5,700 | 5,730 | 5,730 | 5,750 | 5,630 | 116,300 |
| December 24, 2025 | 5,850 | 5,680 | 5,680 | 5,890 | 5,650 | 264,700 |
| December 23, 2025 | 5,500 | 5,770 | 5,770 | 5,790 | 5,500 | 388,700 |
| December 22, 2025 | 5,560 | 5,540 | 5,540 | 5,650 | 5,490 | 229,500 |
| December 19, 2025 | 5,580 | 5,560 | 5,560 | 5,610 | 5,520 | 161,000 |
| December 18, 2025 | 5,460 | 5,620 | 5,620 | 5,620 | 5,450 | 190,000 |
| December 17, 2025 | 5,440 | 5,480 | 5,480 | 5,490 | 5,400 | 113,200 |
| December 16, 2025 | 5,450 | 5,480 | 5,480 | 5,510 | 5,400 | 124,600 |
| December 15, 2025 | 5,440 | 5,500 | 5,500 | 5,520 | 5,410 | 175,500 |
| December 12, 2025 | 5,530 | 5,450 | 5,450 | 5,580 | 5,390 | 361,800 |
| December 11, 2025 | 5,550 | 5,560 | 5,560 | 5,640 | 5,530 | 276,800 |
| December 10, 2025 | 5,700 | 5,530 | 5,530 | 5,750 | 5,500 | 439,300 |
| December 09, 2025 | 6,000 | 5,700 | 5,700 | 6,000 | 5,650 | 405,400 |
| December 08, 2025 | 5,940 | 6,010 | 6,010 | 6,130 | 5,940 | 226,400 |
| December 05, 2025 | 5,870 | 5,900 | 5,900 | 6,010 | 5,830 | 190,200 |
| December 04, 2025 | 5,800 | 5,890 | 5,890 | 5,910 | 5,790 | 160,500 |
| December 03, 2025 | 5,900 | 5,830 | 5,830 | 5,910 | 5,790 | 248,000 |
| December 02, 2025 | 6,050 | 5,920 | 5,920 | 6,050 | 5,920 | 135,000 |
| December 01, 2025 | 6,110 | 6,000 | 6,000 | 6,130 | 5,940 | 242,200 |
| November 28, 2025 | 6,300 | 6,130 | 6,130 | 6,330 | 6,100 | 165,500 |
| November 27, 2025 | 6,120 | 6,260 | 6,260 | 6,360 | 6,090 | 227,000 |
| November 26, 2025 | 5,940 | 6,080 | 6,080 | 6,090 | 5,910 | 201,100 |
| November 25, 2025 | 6,230 | 5,980 | 5,980 | 6,230 | 5,970 | 252,600 |
| November 21, 2025 | 6,040 | 6,200 | 6,200 | 6,260 | 6,040 | 179,100 |