5,688.00
-144(-2.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,645 | 5,688 | 5,688 | 5,795 | 5,555 | 2.25M |
| February 19, 2026 | 5,774 | 5,832 | 5,832 | 6,030 | 5,675 | 3.22M |
| February 18, 2026 | 5,620 | 5,591 | 5,591 | 5,634 | 5,501 | 1.3M |
| February 17, 2026 | 5,620 | 5,644 | 5,644 | 5,663 | 5,551 | 1.27M |
| February 16, 2026 | 5,570 | 5,679 | 5,679 | 5,699 | 5,528 | 1.29M |
| February 13, 2026 | 5,685 | 5,421 | 5,421 | 5,705 | 5,421 | 1.63M |
| February 12, 2026 | 5,740 | 5,743 | 5,743 | 5,812 | 5,684 | 1.3M |
| February 10, 2026 | 5,715 | 5,877 | 5,877 | 5,939 | 5,715 | 1.08M |
| February 09, 2026 | 5,723 | 5,724 | 5,724 | 5,828 | 5,655 | 1.29M |
| February 06, 2026 | 5,613 | 5,599 | 5,599 | 5,648 | 5,541 | 851,400 |
| February 05, 2026 | 5,710 | 5,713 | 5,713 | 5,793 | 5,677 | 996,100 |
| February 04, 2026 | 5,947 | 5,649 | 5,649 | 5,981 | 5,594 | 1.84M |
| February 03, 2026 | 6,060 | 6,103 | 6,103 | 6,115 | 6,028 | 740,600 |
| February 02, 2026 | 6,106 | 6,091 | 6,091 | 6,174 | 6,046 | 837,000 |
| January 30, 2026 | 6,048 | 6,050 | 6,050 | 6,101 | 5,990 | 878,600 |
| January 29, 2026 | 6,000 | 6,088 | 6,088 | 6,095 | 5,996 | 846,000 |
| January 28, 2026 | 6,053 | 6,084 | 6,084 | 6,136 | 6,036 | 690,800 |
| January 27, 2026 | 6,179 | 6,152 | 6,152 | 6,182 | 6,112 | 438,200 |
| January 26, 2026 | 6,242 | 6,178 | 6,178 | 6,249 | 6,142 | 736,900 |
| January 23, 2026 | 6,345 | 6,277 | 6,277 | 6,371 | 6,259 | 766,600 |
| January 22, 2026 | 6,335 | 6,286 | 6,286 | 6,350 | 6,250 | 742,700 |
| January 21, 2026 | 6,358 | 6,327 | 6,327 | 6,369 | 6,263 | 1M |
| January 20, 2026 | 6,410 | 6,423 | 6,423 | 6,525 | 6,406 | 579,700 |
| January 19, 2026 | 6,435 | 6,472 | 6,472 | 6,501 | 6,404 | 581,600 |
| January 16, 2026 | 6,567 | 6,467 | 6,467 | 6,623 | 6,452 | 1.5M |
| January 15, 2026 | 6,658 | 6,647 | 6,647 | 6,702 | 6,595 | 889,500 |
| January 14, 2026 | 6,541 | 6,599 | 6,599 | 6,619 | 6,514 | 734,600 |
| January 13, 2026 | 6,566 | 6,559 | 6,559 | 6,616 | 6,495 | 1.04M |
| January 09, 2026 | 6,579 | 6,517 | 6,517 | 6,606 | 6,475 | 912,000 |
| January 08, 2026 | 6,575 | 6,550 | 6,550 | 6,654 | 6,545 | 827,500 |
| January 07, 2026 | 6,494 | 6,538 | 6,538 | 6,640 | 6,452 | 858,300 |
| January 06, 2026 | 6,441 | 6,470 | 6,470 | 6,507 | 6,406 | 1.01M |
| January 05, 2026 | 6,465 | 6,436 | 6,436 | 6,529 | 6,370 | 845,800 |
| December 30, 2025 | 6,584 | 6,502 | 6,502 | 6,588 | 6,466 | 873,800 |
| December 29, 2025 | 6,629 | 6,515 | 6,515 | 6,688 | 6,508 | 653,300 |
| December 26, 2025 | 6,786 | 6,766 | 6,606 | 6,819 | 6,751 | 485,000 |
| December 25, 2025 | 6,774 | 6,783 | 6,783 | 6,810 | 6,707 | 448,900 |
| December 24, 2025 | 6,733 | 6,674 | 6,674 | 6,748 | 6,651 | 649,900 |
| December 23, 2025 | 6,765 | 6,733 | 6,733 | 6,844 | 6,733 | 624,600 |
| December 22, 2025 | 6,921 | 6,765 | 6,765 | 6,939 | 6,751 | 812,100 |
| December 19, 2025 | 6,990 | 6,921 | 6,921 | 7,077 | 6,921 | 2.39M |
| December 18, 2025 | 6,830 | 7,005 | 7,005 | 7,027 | 6,830 | 1.05M |
| December 17, 2025 | 6,888 | 6,891 | 6,891 | 6,961 | 6,770 | 846,400 |
| December 16, 2025 | 6,839 | 6,788 | 6,788 | 6,945 | 6,774 | 991,300 |
| December 15, 2025 | 6,810 | 6,881 | 6,881 | 6,930 | 6,800 | 1.04M |
| December 12, 2025 | 6,730 | 6,721 | 6,721 | 6,773 | 6,632 | 958,200 |
| December 11, 2025 | 6,753 | 6,658 | 6,658 | 6,789 | 6,562 | 1.18M |
| December 10, 2025 | 6,850 | 6,715 | 6,715 | 6,875 | 6,631 | 1.62M |
| December 09, 2025 | 7,058 | 6,820 | 6,820 | 7,084 | 6,809 | 1.53M |
| December 08, 2025 | 7,112 | 7,111 | 7,111 | 7,187 | 7,058 | 793,400 |
| December 05, 2025 | 7,677 | 7,167 | 7,167 | 7,700 | 7,089 | 1.9M |
| December 04, 2025 | 7,692 | 7,869 | 7,869 | 7,869 | 7,686 | 555,200 |
| December 03, 2025 | 7,818 | 7,697 | 7,697 | 7,856 | 7,697 | 530,500 |
| December 02, 2025 | 7,795 | 7,818 | 7,818 | 7,893 | 7,770 | 590,300 |
| December 01, 2025 | 7,800 | 7,760 | 7,760 | 7,851 | 7,701 | 550,700 |
| November 28, 2025 | 7,799 | 7,796 | 7,796 | 7,875 | 7,784 | 471,200 |
| November 27, 2025 | 7,736 | 7,794 | 7,794 | 7,823 | 7,727 | 270,400 |
| November 26, 2025 | 7,828 | 7,772 | 7,772 | 7,873 | 7,757 | 691,000 |
| November 25, 2025 | 8,050 | 7,820 | 7,820 | 8,059 | 7,805 | 716,300 |
| November 21, 2025 | 7,805 | 7,910 | 7,910 | 7,945 | 7,795 | 1.08M |