6,870.00
-100(-1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,970 | 6,870 | 6,870 | 6,970 | 6,860 | 42,600 |
| February 19, 2026 | 6,890 | 6,970 | 6,970 | 6,980 | 6,830 | 57,300 |
| February 18, 2026 | 6,830 | 6,890 | 6,890 | 6,920 | 6,770 | 80,900 |
| February 17, 2026 | 6,690 | 6,730 | 6,730 | 6,800 | 6,640 | 41,100 |
| February 16, 2026 | 6,640 | 6,660 | 6,660 | 6,710 | 6,570 | 57,000 |
| February 13, 2026 | 6,570 | 6,540 | 6,540 | 6,600 | 6,410 | 57,800 |
| February 12, 2026 | 6,430 | 6,630 | 6,630 | 6,670 | 6,390 | 96,100 |
| February 10, 2026 | 6,210 | 6,370 | 6,370 | 6,420 | 6,150 | 128,400 |
| February 09, 2026 | 5,570 | 6,220 | 6,220 | 6,400 | 5,490 | 223,300 |
| February 06, 2026 | 5,470 | 5,480 | 5,480 | 5,510 | 5,440 | 25,800 |
| February 05, 2026 | 5,500 | 5,500 | 5,500 | 5,520 | 5,470 | 27,300 |
| February 04, 2026 | 5,370 | 5,490 | 5,490 | 5,490 | 5,360 | 31,600 |
| February 03, 2026 | 5,370 | 5,360 | 5,360 | 5,390 | 5,350 | 31,600 |
| February 02, 2026 | 5,390 | 5,320 | 5,320 | 5,430 | 5,320 | 35,400 |
| January 30, 2026 | 5,330 | 5,360 | 5,360 | 5,380 | 5,310 | 25,500 |
| January 29, 2026 | 5,290 | 5,320 | 5,320 | 5,350 | 5,230 | 39,700 |
| January 28, 2026 | 5,350 | 5,290 | 5,290 | 5,380 | 5,280 | 26,300 |
| January 27, 2026 | 5,330 | 5,360 | 5,360 | 5,370 | 5,290 | 26,900 |
| January 26, 2026 | 5,380 | 5,300 | 5,300 | 5,390 | 5,300 | 37,100 |
| January 23, 2026 | 5,420 | 5,410 | 5,410 | 5,440 | 5,390 | 21,700 |
| January 22, 2026 | 5,350 | 5,420 | 5,420 | 5,420 | 5,330 | 28,300 |
| January 21, 2026 | 5,320 | 5,350 | 5,350 | 5,350 | 5,270 | 30,000 |
| January 20, 2026 | 5,470 | 5,370 | 5,370 | 5,470 | 5,360 | 34,500 |
| January 19, 2026 | 5,490 | 5,440 | 5,440 | 5,490 | 5,360 | 44,400 |
| January 16, 2026 | 5,430 | 5,490 | 5,490 | 5,490 | 5,410 | 19,800 |
| January 15, 2026 | 5,390 | 5,450 | 5,450 | 5,480 | 5,340 | 34,700 |
| January 14, 2026 | 5,330 | 5,370 | 5,370 | 5,380 | 5,320 | 40,300 |
| January 13, 2026 | 5,370 | 5,340 | 5,340 | 5,370 | 5,300 | 55,300 |
| January 09, 2026 | 5,400 | 5,350 | 5,350 | 5,440 | 5,350 | 25,700 |
| January 08, 2026 | 5,450 | 5,400 | 5,400 | 5,450 | 5,400 | 25,800 |
| January 07, 2026 | 5,380 | 5,450 | 5,450 | 5,450 | 5,370 | 33,600 |
| January 06, 2026 | 5,310 | 5,360 | 5,360 | 5,360 | 5,310 | 36,200 |
| January 05, 2026 | 5,390 | 5,300 | 5,300 | 5,410 | 5,280 | 45,200 |
| December 30, 2025 | 5,400 | 5,400 | 5,400 | 5,420 | 5,370 | 26,600 |
| December 29, 2025 | 5,360 | 5,400 | 5,400 | 5,400 | 5,350 | 27,200 |
| December 26, 2025 | 5,360 | 5,320 | 5,320 | 5,370 | 5,310 | 17,200 |
| December 25, 2025 | 5,360 | 5,370 | 5,370 | 5,390 | 5,340 | 22,800 |
| December 24, 2025 | 5,350 | 5,340 | 5,340 | 5,360 | 5,300 | 24,200 |
| December 23, 2025 | 5,340 | 5,350 | 5,350 | 5,370 | 5,340 | 18,400 |
| December 22, 2025 | 5,330 | 5,330 | 5,330 | 5,350 | 5,300 | 18,100 |
| December 19, 2025 | 5,370 | 5,330 | 5,330 | 5,370 | 5,320 | 25,500 |
| December 18, 2025 | 5,370 | 5,370 | 5,370 | 5,380 | 5,320 | 26,000 |
| December 17, 2025 | 5,360 | 5,340 | 5,340 | 5,380 | 5,340 | 21,900 |
| December 16, 2025 | 5,360 | 5,370 | 5,370 | 5,370 | 5,320 | 21,700 |
| December 15, 2025 | 5,310 | 5,350 | 5,350 | 5,380 | 5,290 | 25,900 |
| December 12, 2025 | 5,300 | 5,330 | 5,330 | 5,330 | 5,290 | 31,200 |
| December 11, 2025 | 5,300 | 5,240 | 5,240 | 5,320 | 5,230 | 22,200 |
| December 10, 2025 | 5,300 | 5,300 | 5,300 | 5,340 | 5,250 | 29,200 |
| December 09, 2025 | 5,220 | 5,250 | 5,250 | 5,250 | 5,170 | 25,600 |
| December 08, 2025 | 5,160 | 5,220 | 5,220 | 5,220 | 5,160 | 27,800 |
| December 05, 2025 | 5,190 | 5,160 | 5,160 | 5,230 | 5,150 | 31,400 |
| December 04, 2025 | 5,210 | 5,230 | 5,230 | 5,230 | 5,190 | 30,900 |
| December 03, 2025 | 5,300 | 5,200 | 5,200 | 5,300 | 5,200 | 25,100 |
| December 02, 2025 | 5,300 | 5,300 | 5,300 | 5,310 | 5,280 | 24,400 |
| December 01, 2025 | 5,330 | 5,310 | 5,310 | 5,370 | 5,300 | 56,200 |
| November 28, 2025 | 5,340 | 5,320 | 5,320 | 5,350 | 5,310 | 48,600 |
| November 27, 2025 | 5,330 | 5,340 | 5,340 | 5,370 | 5,310 | 23,000 |
| November 26, 2025 | 5,280 | 5,330 | 5,330 | 5,360 | 5,250 | 99,000 |
| November 25, 2025 | 5,280 | 5,260 | 5,260 | 5,300 | 5,250 | 33,800 |
| November 21, 2025 | 5,220 | 5,280 | 5,280 | 5,360 | 5,220 | 31,100 |