5,787.00
-94(-1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,814 | 5,787 | 5,787 | 5,828 | 5,745 | 245,500 |
| February 19, 2026 | 5,830 | 5,881 | 5,881 | 5,960 | 5,821 | 364,200 |
| February 18, 2026 | 5,691 | 5,796 | 5,796 | 5,830 | 5,678 | 412,900 |
| February 17, 2026 | 5,666 | 5,676 | 5,676 | 5,760 | 5,619 | 324,000 |
| February 16, 2026 | 5,700 | 5,708 | 5,708 | 5,800 | 5,657 | 433,400 |
| February 13, 2026 | 5,750 | 5,659 | 5,659 | 5,840 | 5,636 | 439,200 |
| February 12, 2026 | 5,660 | 5,850 | 5,850 | 5,861 | 5,657 | 575,500 |
| February 10, 2026 | 5,640 | 5,598 | 5,598 | 5,665 | 5,575 | 515,100 |
| February 09, 2026 | 5,639 | 5,622 | 5,622 | 5,685 | 5,533 | 473,900 |
| February 06, 2026 | 5,290 | 5,439 | 5,439 | 5,449 | 5,288 | 376,100 |
| February 05, 2026 | 5,621 | 5,421 | 5,421 | 5,627 | 5,371 | 329,200 |
| February 04, 2026 | 5,477 | 5,530 | 5,530 | 5,629 | 5,311 | 760,600 |
| February 03, 2026 | 5,491 | 5,469 | 5,469 | 5,498 | 5,331 | 793,400 |
| February 02, 2026 | 5,510 | 5,442 | 5,442 | 5,600 | 5,399 | 1.1M |
| January 30, 2026 | 5,446 | 5,440 | 5,440 | 5,475 | 5,352 | 383,900 |
| January 29, 2026 | 5,400 | 5,430 | 5,430 | 5,464 | 5,378 | 357,600 |
| January 28, 2026 | 5,451 | 5,395 | 5,395 | 5,516 | 5,372 | 293,300 |
| January 27, 2026 | 5,303 | 5,523 | 5,523 | 5,587 | 5,291 | 468,300 |
| January 26, 2026 | 5,344 | 5,300 | 5,300 | 5,450 | 5,283 | 412,400 |
| January 23, 2026 | 5,395 | 5,444 | 5,444 | 5,452 | 5,334 | 697,500 |
| January 22, 2026 | 5,120 | 5,208 | 5,208 | 5,275 | 5,100 | 478,400 |
| January 21, 2026 | 5,000 | 5,055 | 5,055 | 5,060 | 4,987 | 550,100 |
| January 20, 2026 | 5,178 | 5,085 | 5,085 | 5,197 | 5,054 | 425,400 |
| January 19, 2026 | 5,191 | 5,235 | 5,235 | 5,265 | 5,162 | 273,300 |
| January 16, 2026 | 5,186 | 5,239 | 5,239 | 5,241 | 5,136 | 425,000 |
| January 15, 2026 | 5,226 | 5,219 | 5,219 | 5,273 | 5,205 | 250,800 |
| January 14, 2026 | 5,277 | 5,314 | 5,314 | 5,350 | 5,277 | 243,200 |
| January 13, 2026 | 5,352 | 5,282 | 5,282 | 5,363 | 5,244 | 230,000 |
| January 09, 2026 | 5,141 | 5,152 | 5,152 | 5,187 | 5,117 | 175,100 |
| January 08, 2026 | 5,151 | 5,123 | 5,123 | 5,187 | 5,108 | 252,200 |
| January 07, 2026 | 5,200 | 5,223 | 5,223 | 5,277 | 5,174 | 219,200 |
| January 06, 2026 | 5,192 | 5,251 | 5,251 | 5,270 | 5,189 | 214,700 |
| January 05, 2026 | 5,202 | 5,154 | 5,154 | 5,254 | 5,117 | 274,500 |
| December 30, 2025 | 5,164 | 5,163 | 5,163 | 5,203 | 5,158 | 104,400 |
| December 29, 2025 | 5,200 | 5,200 | 5,200 | 5,208 | 5,162 | 151,400 |
| December 26, 2025 | 5,197 | 5,169 | 5,169 | 5,216 | 5,126 | 142,700 |
| December 25, 2025 | 5,249 | 5,188 | 5,188 | 5,249 | 5,147 | 123,600 |
| December 24, 2025 | 5,252 | 5,216 | 5,216 | 5,283 | 5,192 | 116,100 |
| December 23, 2025 | 5,287 | 5,275 | 5,275 | 5,300 | 5,246 | 131,400 |
| December 22, 2025 | 5,275 | 5,287 | 5,287 | 5,319 | 5,245 | 165,500 |
| December 19, 2025 | 5,211 | 5,214 | 5,214 | 5,216 | 5,148 | 135,300 |
| December 18, 2025 | 5,190 | 5,152 | 5,152 | 5,190 | 5,112 | 174,500 |
| December 17, 2025 | 5,203 | 5,200 | 5,200 | 5,263 | 5,148 | 236,700 |
| December 16, 2025 | 5,320 | 5,202 | 5,202 | 5,346 | 5,188 | 206,000 |
| December 15, 2025 | 5,278 | 5,370 | 5,370 | 5,394 | 5,219 | 392,100 |
| December 12, 2025 | 5,276 | 5,264 | 5,264 | 5,305 | 5,222 | 212,000 |
| December 11, 2025 | 5,257 | 5,263 | 5,263 | 5,287 | 5,219 | 218,500 |
| December 10, 2025 | 5,199 | 5,202 | 5,202 | 5,228 | 5,155 | 205,500 |
| December 09, 2025 | 5,202 | 5,184 | 5,184 | 5,217 | 5,155 | 124,700 |
| December 08, 2025 | 5,091 | 5,203 | 5,203 | 5,235 | 5,082 | 275,600 |
| December 05, 2025 | 5,032 | 5,076 | 5,076 | 5,134 | 5,032 | 207,300 |
| December 04, 2025 | 5,079 | 5,093 | 5,093 | 5,116 | 5,054 | 141,100 |
| December 03, 2025 | 5,073 | 5,100 | 5,100 | 5,118 | 5,069 | 140,500 |
| December 02, 2025 | 5,061 | 5,071 | 5,071 | 5,099 | 5,048 | 153,100 |
| December 01, 2025 | 5,093 | 5,054 | 5,054 | 5,113 | 5,037 | 254,200 |
| November 28, 2025 | 5,091 | 5,092 | 5,092 | 5,120 | 5,045 | 206,800 |
| November 27, 2025 | 5,090 | 5,091 | 5,091 | 5,125 | 5,061 | 214,300 |
| November 26, 2025 | 5,082 | 5,060 | 5,060 | 5,093 | 5,048 | 185,300 |
| November 25, 2025 | 5,087 | 5,022 | 5,022 | 5,119 | 4,993 | 182,700 |
| November 21, 2025 | 4,995 | 5,040 | 5,040 | 5,040 | 4,943 | 318,700 |