5,880.00
-200(-3.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,010 | 5,880 | 5,880 | 6,030 | 5,870 | 91,800 |
| February 19, 2026 | 6,000 | 6,080 | 6,080 | 6,090 | 5,950 | 62,800 |
| February 18, 2026 | 5,900 | 5,970 | 5,970 | 6,000 | 5,880 | 76,600 |
| February 17, 2026 | 5,860 | 5,880 | 5,880 | 5,970 | 5,800 | 44,900 |
| February 16, 2026 | 5,900 | 5,860 | 5,860 | 5,910 | 5,810 | 62,000 |
| February 13, 2026 | 6,000 | 5,910 | 5,910 | 6,020 | 5,850 | 95,700 |
| February 12, 2026 | 5,980 | 6,030 | 6,030 | 6,050 | 5,940 | 157,600 |
| February 10, 2026 | 5,700 | 5,920 | 5,920 | 5,960 | 5,690 | 212,200 |
| February 09, 2026 | 5,690 | 5,690 | 5,690 | 5,700 | 5,590 | 89,900 |
| February 06, 2026 | 5,590 | 5,630 | 5,630 | 5,660 | 5,540 | 63,000 |
| February 05, 2026 | 5,650 | 5,590 | 5,590 | 5,680 | 5,560 | 79,900 |
| February 04, 2026 | 5,530 | 5,610 | 5,610 | 5,620 | 5,500 | 77,500 |
| February 03, 2026 | 5,510 | 5,530 | 5,530 | 5,570 | 5,480 | 63,800 |
| February 02, 2026 | 5,530 | 5,460 | 5,460 | 5,650 | 5,450 | 88,300 |
| January 30, 2026 | 5,460 | 5,520 | 5,520 | 5,520 | 5,430 | 57,500 |
| January 29, 2026 | 5,400 | 5,460 | 5,460 | 5,490 | 5,360 | 60,500 |
| January 28, 2026 | 5,530 | 5,450 | 5,450 | 5,560 | 5,400 | 68,200 |
| January 27, 2026 | 5,480 | 5,590 | 5,590 | 5,590 | 5,460 | 92,100 |
| January 26, 2026 | 5,540 | 5,520 | 5,520 | 5,610 | 5,480 | 81,500 |
| January 23, 2026 | 5,630 | 5,600 | 5,600 | 5,650 | 5,480 | 127,500 |
| January 22, 2026 | 5,390 | 5,470 | 5,470 | 5,490 | 5,390 | 47,900 |
| January 21, 2026 | 5,280 | 5,410 | 5,410 | 5,410 | 5,280 | 47,200 |
| January 20, 2026 | 5,490 | 5,370 | 5,370 | 5,490 | 5,360 | 71,700 |
| January 19, 2026 | 5,510 | 5,560 | 5,560 | 5,580 | 5,440 | 112,300 |
| January 16, 2026 | 5,460 | 5,530 | 5,530 | 5,540 | 5,400 | 160,700 |
| January 15, 2026 | 5,280 | 5,390 | 5,390 | 5,410 | 5,230 | 149,200 |
| January 14, 2026 | 5,280 | 5,250 | 5,250 | 5,310 | 5,220 | 49,500 |
| January 13, 2026 | 5,230 | 5,330 | 5,330 | 5,330 | 5,160 | 97,600 |
| January 09, 2026 | 5,280 | 5,130 | 5,130 | 5,290 | 5,040 | 166,500 |
| January 08, 2026 | 5,360 | 5,230 | 5,230 | 5,360 | 5,130 | 134,600 |
| January 07, 2026 | 5,390 | 5,360 | 5,360 | 5,490 | 5,350 | 112,900 |
| January 06, 2026 | 5,380 | 5,450 | 5,450 | 5,500 | 5,360 | 230,800 |
| January 05, 2026 | 5,220 | 5,330 | 5,330 | 5,400 | 5,210 | 224,900 |
| December 30, 2025 | 5,250 | 5,220 | 5,220 | 5,280 | 5,200 | 44,200 |
| December 29, 2025 | 5,220 | 5,250 | 5,250 | 5,260 | 5,200 | 72,200 |
| December 26, 2025 | 5,240 | 5,200 | 5,200 | 5,280 | 5,170 | 131,500 |
| December 25, 2025 | 5,160 | 5,200 | 5,200 | 5,200 | 5,150 | 81,200 |
| December 24, 2025 | 5,180 | 5,140 | 5,140 | 5,200 | 5,100 | 121,600 |
| December 23, 2025 | 5,020 | 5,110 | 5,110 | 5,150 | 5,020 | 117,700 |
| December 22, 2025 | 4,975 | 5,020 | 5,020 | 5,070 | 4,925 | 67,100 |
| December 19, 2025 | 4,940 | 4,940 | 4,940 | 4,965 | 4,915 | 45,800 |
| December 18, 2025 | 4,910 | 4,960 | 4,960 | 5,000 | 4,880 | 84,300 |
| December 17, 2025 | 4,900 | 4,905 | 4,905 | 4,930 | 4,885 | 43,500 |
| December 16, 2025 | 4,950 | 4,900 | 4,900 | 4,970 | 4,900 | 69,200 |
| December 15, 2025 | 4,940 | 4,950 | 4,950 | 4,975 | 4,905 | 60,500 |
| December 12, 2025 | 4,990 | 4,905 | 4,905 | 4,995 | 4,875 | 82,900 |
| December 11, 2025 | 4,970 | 4,930 | 4,930 | 4,995 | 4,885 | 144,500 |
| December 10, 2025 | 4,925 | 4,970 | 4,970 | 5,020 | 4,920 | 161,800 |
| December 09, 2025 | 4,780 | 4,890 | 4,890 | 4,900 | 4,760 | 143,300 |
| December 08, 2025 | 4,700 | 4,750 | 4,750 | 4,780 | 4,695 | 65,000 |
| December 05, 2025 | 4,665 | 4,655 | 4,655 | 4,690 | 4,640 | 60,000 |
| December 04, 2025 | 4,630 | 4,665 | 4,665 | 4,675 | 4,615 | 63,400 |
| December 03, 2025 | 4,690 | 4,630 | 4,630 | 4,715 | 4,610 | 100,400 |
| December 02, 2025 | 4,745 | 4,690 | 4,690 | 4,745 | 4,655 | 114,000 |
| December 01, 2025 | 4,730 | 4,745 | 4,745 | 4,760 | 4,705 | 94,200 |
| November 28, 2025 | 4,630 | 4,705 | 4,705 | 4,720 | 4,620 | 81,100 |
| November 27, 2025 | 4,575 | 4,605 | 4,605 | 4,625 | 4,575 | 49,300 |
| November 26, 2025 | 4,525 | 4,560 | 4,560 | 4,575 | 4,520 | 39,600 |
| November 25, 2025 | 4,550 | 4,525 | 4,525 | 4,570 | 4,515 | 61,100 |
| November 21, 2025 | 4,425 | 4,515 | 4,515 | 4,515 | 4,420 | 75,300 |