6,597.00
-180(-2.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,740 | 6,597 | 6,597 | 6,826 | 6,587 | 1.04M |
| February 19, 2026 | 6,714 | 6,777 | 6,777 | 6,891 | 6,653 | 895,600 |
| February 18, 2026 | 6,630 | 6,614 | 6,614 | 6,722 | 6,593 | 716,800 |
| February 17, 2026 | 6,591 | 6,636 | 6,636 | 6,647 | 6,572 | 403,000 |
| February 16, 2026 | 6,557 | 6,604 | 6,604 | 6,604 | 6,472 | 559,200 |
| February 13, 2026 | 6,557 | 6,504 | 6,504 | 6,618 | 6,477 | 1.21M |
| February 12, 2026 | 6,710 | 6,618 | 6,618 | 6,815 | 6,567 | 1.42M |
| February 10, 2026 | 6,224 | 6,869 | 6,869 | 6,869 | 6,169 | 2M |
| February 09, 2026 | 5,970 | 5,869 | 5,869 | 5,970 | 5,820 | 1.36M |
| February 06, 2026 | 5,620 | 5,720 | 5,720 | 5,720 | 5,600 | 664,600 |
| February 05, 2026 | 5,766 | 5,720 | 5,720 | 5,784 | 5,707 | 649,400 |
| February 04, 2026 | 5,567 | 5,634 | 5,634 | 5,657 | 5,520 | 686,500 |
| February 03, 2026 | 5,440 | 5,561 | 5,561 | 5,561 | 5,421 | 808,600 |
| February 02, 2026 | 5,480 | 5,418 | 5,418 | 5,525 | 5,397 | 887,900 |
| January 30, 2026 | 5,245 | 5,323 | 5,323 | 5,334 | 5,236 | 651,700 |
| January 29, 2026 | 5,237 | 5,277 | 5,277 | 5,278 | 5,168 | 516,400 |
| January 28, 2026 | 5,268 | 5,270 | 5,270 | 5,319 | 5,251 | 735,800 |
| January 27, 2026 | 5,300 | 5,334 | 5,334 | 5,352 | 5,274 | 515,700 |
| January 26, 2026 | 5,336 | 5,364 | 5,364 | 5,389 | 5,323 | 538,500 |
| January 23, 2026 | 5,574 | 5,493 | 5,493 | 5,595 | 5,476 | 641,500 |
| January 22, 2026 | 5,376 | 5,435 | 5,435 | 5,454 | 5,374 | 502,000 |
| January 21, 2026 | 5,300 | 5,376 | 5,376 | 5,409 | 5,296 | 689,600 |
| January 20, 2026 | 5,461 | 5,395 | 5,395 | 5,469 | 5,380 | 502,600 |
| January 19, 2026 | 5,486 | 5,474 | 5,474 | 5,500 | 5,371 | 416,900 |
| January 16, 2026 | 5,440 | 5,503 | 5,503 | 5,526 | 5,430 | 465,000 |
| January 15, 2026 | 5,560 | 5,510 | 5,510 | 5,597 | 5,490 | 477,500 |
| January 14, 2026 | 5,500 | 5,532 | 5,532 | 5,573 | 5,461 | 680,200 |
| January 13, 2026 | 5,500 | 5,445 | 5,445 | 5,525 | 5,435 | 543,700 |
| January 09, 2026 | 5,455 | 5,405 | 5,405 | 5,497 | 5,393 | 654,900 |
| January 08, 2026 | 5,436 | 5,421 | 5,421 | 5,483 | 5,402 | 444,200 |
| January 07, 2026 | 5,431 | 5,476 | 5,476 | 5,488 | 5,404 | 409,100 |
| January 06, 2026 | 5,349 | 5,404 | 5,404 | 5,430 | 5,345 | 450,500 |
| January 05, 2026 | 5,412 | 5,349 | 5,349 | 5,457 | 5,327 | 555,100 |
| December 30, 2025 | 5,375 | 5,363 | 5,363 | 5,403 | 5,343 | 373,800 |
| December 29, 2025 | 5,474 | 5,442 | 5,442 | 5,482 | 5,405 | 311,300 |
| December 26, 2025 | 5,477 | 5,471 | 5,471 | 5,505 | 5,467 | 176,600 |
| December 25, 2025 | 5,506 | 5,455 | 5,455 | 5,510 | 5,440 | 225,900 |
| December 24, 2025 | 5,528 | 5,438 | 5,438 | 5,528 | 5,425 | 322,000 |
| December 23, 2025 | 5,427 | 5,516 | 5,516 | 5,528 | 5,421 | 435,300 |
| December 22, 2025 | 5,437 | 5,471 | 5,471 | 5,474 | 5,402 | 403,900 |
| December 19, 2025 | 5,367 | 5,437 | 5,437 | 5,450 | 5,355 | 713,400 |
| December 18, 2025 | 5,387 | 5,367 | 5,367 | 5,405 | 5,326 | 408,500 |
| December 17, 2025 | 5,357 | 5,339 | 5,339 | 5,370 | 5,293 | 578,000 |
| December 16, 2025 | 5,361 | 5,321 | 5,321 | 5,363 | 5,277 | 402,000 |
| December 15, 2025 | 5,407 | 5,418 | 5,418 | 5,447 | 5,389 | 569,300 |
| December 12, 2025 | 5,379 | 5,407 | 5,407 | 5,461 | 5,351 | 1.03M |
| December 11, 2025 | 5,359 | 5,269 | 5,269 | 5,388 | 5,252 | 494,100 |
| December 10, 2025 | 5,230 | 5,306 | 5,306 | 5,333 | 5,228 | 680,600 |
| December 09, 2025 | 5,127 | 5,178 | 5,178 | 5,193 | 5,103 | 400,900 |
| December 08, 2025 | 5,180 | 5,153 | 5,153 | 5,209 | 5,127 | 351,400 |
| December 05, 2025 | 5,159 | 5,176 | 5,176 | 5,198 | 5,122 | 310,600 |
| December 04, 2025 | 5,131 | 5,257 | 5,257 | 5,262 | 5,130 | 501,600 |
| December 03, 2025 | 5,106 | 5,131 | 5,131 | 5,171 | 5,093 | 487,400 |
| December 02, 2025 | 5,079 | 5,088 | 5,088 | 5,161 | 5,078 | 622,400 |
| December 01, 2025 | 5,252 | 5,079 | 5,079 | 5,262 | 5,079 | 664,400 |
| November 28, 2025 | 5,249 | 5,279 | 5,279 | 5,343 | 5,220 | 993,900 |
| November 27, 2025 | 5,205 | 5,229 | 5,229 | 5,246 | 5,205 | 167,500 |
| November 26, 2025 | 5,116 | 5,169 | 5,169 | 5,187 | 5,106 | 504,800 |
| November 25, 2025 | 5,204 | 5,111 | 5,111 | 5,206 | 5,081 | 624,400 |
| November 21, 2025 | 5,063 | 5,225 | 5,225 | 5,225 | 5,063 | 668,400 |