6,031.00
-214(-3.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,145 | 6,031 | 6,031 | 6,145 | 5,942 | 1.72M |
| February 19, 2026 | 6,207 | 6,245 | 6,245 | 6,283 | 6,206 | 303,200 |
| February 18, 2026 | 6,200 | 6,255 | 6,255 | 6,274 | 6,175 | 249,400 |
| February 17, 2026 | 6,152 | 6,249 | 6,249 | 6,249 | 6,151 | 191,600 |
| February 16, 2026 | 6,170 | 6,190 | 6,190 | 6,216 | 6,170 | 350,700 |
| February 13, 2026 | 6,300 | 6,190 | 6,190 | 6,328 | 6,190 | 634,700 |
| February 12, 2026 | 6,478 | 6,315 | 6,315 | 6,481 | 6,315 | 590,000 |
| February 10, 2026 | 6,450 | 6,510 | 6,510 | 6,515 | 6,450 | 397,100 |
| February 09, 2026 | 6,410 | 6,450 | 6,450 | 6,471 | 6,410 | 204,200 |
| February 06, 2026 | 6,390 | 6,400 | 6,400 | 6,414 | 6,319 | 494,900 |
| February 05, 2026 | 6,375 | 6,375 | 6,375 | 6,395 | 6,370 | 221,600 |
| February 04, 2026 | 6,355 | 6,360 | 6,360 | 6,372 | 6,349 | 414,600 |
| February 03, 2026 | 6,343 | 6,338 | 6,338 | 6,365 | 6,334 | 464,700 |
| February 02, 2026 | 6,373 | 6,360 | 6,360 | 6,399 | 6,359 | 347,500 |
| January 30, 2026 | 6,371 | 6,362 | 6,362 | 6,405 | 6,362 | 265,300 |
| January 29, 2026 | 6,362 | 6,366 | 6,366 | 6,399 | 6,355 | 263,100 |
| January 28, 2026 | 6,410 | 6,350 | 6,350 | 6,453 | 6,306 | 434,100 |
| January 27, 2026 | 6,450 | 6,455 | 6,455 | 6,477 | 6,431 | 469,000 |
| January 26, 2026 | 6,422 | 6,440 | 6,440 | 6,450 | 6,401 | 356,300 |
| January 23, 2026 | 6,420 | 6,435 | 6,435 | 6,449 | 6,409 | 234,300 |
| January 22, 2026 | 6,415 | 6,401 | 6,401 | 6,443 | 6,385 | 327,900 |
| January 21, 2026 | 6,388 | 6,413 | 6,413 | 6,423 | 6,361 | 556,200 |
| January 20, 2026 | 6,321 | 6,408 | 6,408 | 6,420 | 6,321 | 511,500 |
| January 19, 2026 | 6,311 | 6,346 | 6,346 | 6,379 | 6,311 | 379,000 |
| January 16, 2026 | 6,356 | 6,300 | 6,300 | 6,369 | 6,299 | 535,500 |
| January 15, 2026 | 6,450 | 6,356 | 6,356 | 6,480 | 6,356 | 432,700 |
| January 14, 2026 | 6,351 | 6,454 | 6,454 | 6,469 | 6,342 | 555,900 |
| January 13, 2026 | 6,440 | 6,369 | 6,369 | 6,479 | 6,369 | 717,100 |
| January 09, 2026 | 6,409 | 6,441 | 6,441 | 6,483 | 6,355 | 760,100 |
| January 08, 2026 | 6,300 | 6,440 | 6,440 | 6,695 | 6,259 | 2.51M |
| January 07, 2026 | 6,200 | 6,200 | 6,200 | 6,200 | 6,141 | 3.24M |
| January 06, 2026 | 4,490 | 5,200 | 5,200 | 5,200 | 4,448 | 164,200 |
| January 05, 2026 | 4,395 | 4,500 | 4,500 | 4,514 | 4,389 | 222,700 |
| December 30, 2025 | 4,388 | 4,392 | 4,392 | 4,409 | 4,350 | 199,400 |
| December 29, 2025 | 4,407 | 4,365 | 4,365 | 4,416 | 4,322 | 144,000 |
| December 26, 2025 | 4,377 | 4,406 | 4,406 | 4,423 | 4,367 | 103,500 |
| December 25, 2025 | 4,360 | 4,377 | 4,377 | 4,387 | 4,332 | 94,800 |
| December 24, 2025 | 4,339 | 4,323 | 4,323 | 4,362 | 4,306 | 121,000 |
| December 23, 2025 | 4,235 | 4,329 | 4,329 | 4,348 | 4,233 | 169,700 |
| December 22, 2025 | 4,270 | 4,222 | 4,222 | 4,270 | 4,202 | 122,600 |
| December 19, 2025 | 4,322 | 4,268 | 4,268 | 4,325 | 4,268 | 173,000 |
| December 18, 2025 | 4,300 | 4,349 | 4,349 | 4,357 | 4,285 | 238,900 |
| December 17, 2025 | 4,228 | 4,255 | 4,255 | 4,265 | 4,200 | 169,800 |
| December 16, 2025 | 4,188 | 4,230 | 4,230 | 4,257 | 4,188 | 129,200 |
| December 15, 2025 | 4,200 | 4,188 | 4,188 | 4,236 | 4,188 | 162,900 |
| December 12, 2025 | 4,205 | 4,181 | 4,181 | 4,216 | 4,152 | 163,100 |
| December 11, 2025 | 4,243 | 4,145 | 4,145 | 4,250 | 4,144 | 94,500 |
| December 10, 2025 | 4,185 | 4,218 | 4,218 | 4,220 | 4,168 | 90,100 |
| December 09, 2025 | 4,172 | 4,220 | 4,220 | 4,239 | 4,151 | 120,900 |
| December 08, 2025 | 4,202 | 4,162 | 4,162 | 4,218 | 4,156 | 148,000 |
| December 05, 2025 | 4,150 | 4,153 | 4,153 | 4,184 | 4,138 | 138,100 |
| December 04, 2025 | 4,150 | 4,166 | 4,166 | 4,166 | 4,134 | 99,300 |
| December 03, 2025 | 4,159 | 4,150 | 4,150 | 4,217 | 4,146 | 105,300 |
| December 02, 2025 | 4,202 | 4,217 | 4,217 | 4,245 | 4,200 | 99,300 |
| December 01, 2025 | 4,284 | 4,245 | 4,245 | 4,294 | 4,218 | 142,100 |
| November 28, 2025 | 4,216 | 4,288 | 4,288 | 4,291 | 4,202 | 149,600 |
| November 27, 2025 | 4,224 | 4,226 | 4,226 | 4,251 | 4,205 | 86,400 |
| November 26, 2025 | 4,260 | 4,266 | 4,266 | 4,281 | 4,211 | 128,600 |
| November 25, 2025 | 4,247 | 4,228 | 4,228 | 4,256 | 4,208 | 120,500 |
| November 21, 2025 | 4,161 | 4,241 | 4,241 | 4,241 | 4,130 | 333,700 |