5,790.00
-25(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,800 | 5,790 | 5,790 | 5,806 | 5,755 | 4.35M |
| February 19, 2026 | 5,730 | 5,815 | 5,815 | 5,830 | 5,694 | 5.53M |
| February 18, 2026 | 5,611 | 5,809 | 5,809 | 5,809 | 5,607 | 7.3M |
| February 17, 2026 | 5,555 | 5,557 | 5,557 | 5,582 | 5,524 | 2.88M |
| February 16, 2026 | 5,640 | 5,535 | 5,535 | 5,642 | 5,530 | 3.81M |
| February 13, 2026 | 5,650 | 5,614 | 5,614 | 5,650 | 5,574 | 5.18M |
| February 12, 2026 | 5,602 | 5,609 | 5,609 | 5,616 | 5,563 | 4.5M |
| February 10, 2026 | 5,550 | 5,581 | 5,581 | 5,613 | 5,530 | 5.03M |
| February 09, 2026 | 5,640 | 5,504 | 5,504 | 5,640 | 5,491 | 5.76M |
| February 06, 2026 | 5,531 | 5,517 | 5,517 | 5,548 | 5,465 | 4.87M |
| February 05, 2026 | 5,515 | 5,592 | 5,592 | 5,616 | 5,441 | 6.75M |
| February 04, 2026 | 5,467 | 5,488 | 5,488 | 5,494 | 5,437 | 4.89M |
| February 03, 2026 | 5,399 | 5,419 | 5,419 | 5,467 | 5,372 | 5.96M |
| February 02, 2026 | 5,375 | 5,342 | 5,342 | 5,401 | 5,315 | 6.47M |
| January 30, 2026 | 5,226 | 5,242 | 5,242 | 5,328 | 5,213 | 8.95M |
| January 29, 2026 | 5,112 | 5,153 | 5,153 | 5,154 | 5,085 | 6.22M |
| January 28, 2026 | 5,103 | 5,082 | 5,082 | 5,125 | 5,059 | 4.71M |
| January 27, 2026 | 5,090 | 5,130 | 5,130 | 5,145 | 5,059 | 4.94M |
| January 26, 2026 | 5,050 | 5,089 | 5,089 | 5,118 | 5,046 | 4.18M |
| January 23, 2026 | 5,078 | 5,116 | 5,116 | 5,124 | 5,034 | 4.63M |
| January 22, 2026 | 5,053 | 5,027 | 5,027 | 5,064 | 5,002 | 5.85M |
| January 21, 2026 | 5,015 | 4,974 | 4,974 | 5,062 | 4,956 | 6.37M |
| January 20, 2026 | 5,086 | 5,062 | 5,062 | 5,100 | 5,030 | 5.34M |
| January 19, 2026 | 5,070 | 5,106 | 5,106 | 5,106 | 5,048 | 3.67M |
| January 16, 2026 | 5,101 | 5,073 | 5,073 | 5,122 | 5,034 | 4.99M |
| January 15, 2026 | 5,215 | 5,176 | 5,176 | 5,230 | 5,152 | 5.4M |
| January 14, 2026 | 5,070 | 5,150 | 5,150 | 5,196 | 5,068 | 7.1M |
| January 13, 2026 | 5,129 | 5,020 | 5,020 | 5,153 | 5,020 | 7.29M |
| January 09, 2026 | 5,065 | 5,080 | 5,080 | 5,098 | 5,019 | 5.14M |
| January 08, 2026 | 4,999 | 5,087 | 5,087 | 5,089 | 4,987 | 6.32M |
| January 07, 2026 | 4,913 | 4,952 | 4,952 | 4,975 | 4,883 | 5.15M |
| January 06, 2026 | 4,889 | 4,913 | 4,913 | 4,919 | 4,863 | 4.71M |
| January 05, 2026 | 4,880 | 4,907 | 4,907 | 4,955 | 4,876 | 3.55M |
| December 30, 2025 | 4,900 | 4,835 | 4,835 | 4,915 | 4,835 | 3.62M |
| December 29, 2025 | 4,884 | 4,906 | 4,906 | 4,925 | 4,878 | 4.64M |
| December 26, 2025 | 4,832 | 4,870 | 4,870 | 4,870 | 4,832 | 3.14M |
| December 25, 2025 | 4,860 | 4,860 | 4,860 | 4,868 | 4,821 | 2.36M |
| December 24, 2025 | 4,843 | 4,860 | 4,860 | 4,879 | 4,827 | 4.76M |
| December 23, 2025 | 4,712 | 4,823 | 4,823 | 4,823 | 4,712 | 7.39M |
| December 22, 2025 | 4,645 | 4,684 | 4,684 | 4,686 | 4,618 | 5.75M |
| December 19, 2025 | 4,612 | 4,604 | 4,604 | 4,678 | 4,604 | 12M |
| December 18, 2025 | 4,500 | 4,485 | 4,485 | 4,529 | 4,485 | 4.07M |
| December 17, 2025 | 4,510 | 4,490 | 4,490 | 4,533 | 4,472 | 3.35M |
| December 16, 2025 | 4,518 | 4,518 | 4,518 | 4,531 | 4,492 | 4.54M |
| December 15, 2025 | 4,485 | 4,481 | 4,481 | 4,510 | 4,468 | 4.41M |
| December 12, 2025 | 4,441 | 4,448 | 4,448 | 4,482 | 4,424 | 5.31M |
| December 11, 2025 | 4,476 | 4,478 | 4,478 | 4,485 | 4,466 | 1.4M |
| December 10, 2025 | 4,457 | 4,483 | 4,483 | 4,494 | 4,452 | 3.08M |
| December 09, 2025 | 4,459 | 4,495 | 4,495 | 4,495 | 4,441 | 3.12M |
| December 08, 2025 | 4,440 | 4,459 | 4,459 | 4,459 | 4,408 | 2.52M |
| December 05, 2025 | 4,443 | 4,410 | 4,410 | 4,462 | 4,400 | 3M |
| December 04, 2025 | 4,434 | 4,473 | 4,473 | 4,473 | 4,411 | 3.37M |
| December 03, 2025 | 4,440 | 4,454 | 4,454 | 4,458 | 4,426 | 3.41M |
| December 02, 2025 | 4,454 | 4,472 | 4,472 | 4,478 | 4,441 | 3.91M |
| December 01, 2025 | 4,475 | 4,509 | 4,509 | 4,509 | 4,464 | 3.74M |
| November 28, 2025 | 4,461 | 4,506 | 4,506 | 4,506 | 4,451 | 2.86M |
| November 27, 2025 | 4,496 | 4,482 | 4,482 | 4,528 | 4,474 | 2.72M |
| November 26, 2025 | 4,496 | 4,535 | 4,535 | 4,549 | 4,492 | 6.35M |
| November 25, 2025 | 4,490 | 4,458 | 4,458 | 4,499 | 4,451 | 4.63M |
| November 21, 2025 | 4,431 | 4,437 | 4,437 | 4,459 | 4,417 | 10.11M |