6,064.00
+63(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,001 | 6,064 | 6,064 | 6,109 | 5,996 | 352,300 |
| February 19, 2026 | 6,028 | 6,001 | 6,001 | 6,049 | 5,971 | 242,900 |
| February 18, 2026 | 5,968 | 6,028 | 6,028 | 6,028 | 5,940 | 299,800 |
| February 17, 2026 | 6,062 | 5,966 | 5,966 | 6,074 | 5,886 | 329,500 |
| February 16, 2026 | 6,105 | 6,068 | 6,068 | 6,145 | 5,990 | 320,700 |
| February 13, 2026 | 6,139 | 6,033 | 6,033 | 6,177 | 5,950 | 457,400 |
| February 12, 2026 | 5,996 | 6,052 | 6,052 | 6,500 | 5,988 | 1.16M |
| February 10, 2026 | 5,893 | 5,949 | 5,949 | 5,975 | 5,881 | 321,200 |
| February 09, 2026 | 5,930 | 5,893 | 5,893 | 5,950 | 5,864 | 238,000 |
| February 06, 2026 | 5,800 | 5,873 | 5,873 | 5,880 | 5,772 | 415,700 |
| February 05, 2026 | 5,820 | 5,836 | 5,836 | 5,909 | 5,791 | 458,900 |
| February 04, 2026 | 5,624 | 5,689 | 5,689 | 5,751 | 5,602 | 422,300 |
| February 03, 2026 | 5,551 | 5,609 | 5,609 | 5,613 | 5,509 | 185,500 |
| February 02, 2026 | 5,510 | 5,557 | 5,557 | 5,599 | 5,510 | 209,100 |
| January 30, 2026 | 5,384 | 5,509 | 5,509 | 5,518 | 5,350 | 244,800 |
| January 29, 2026 | 5,305 | 5,351 | 5,351 | 5,413 | 5,281 | 305,900 |
| January 28, 2026 | 5,480 | 5,377 | 5,377 | 5,504 | 5,368 | 181,500 |
| January 27, 2026 | 5,498 | 5,505 | 5,505 | 5,561 | 5,480 | 178,900 |
| January 26, 2026 | 5,565 | 5,558 | 5,558 | 5,602 | 5,510 | 253,500 |
| January 23, 2026 | 5,596 | 5,609 | 5,609 | 5,638 | 5,552 | 245,500 |
| January 22, 2026 | 5,540 | 5,566 | 5,566 | 5,670 | 5,519 | 376,800 |
| January 21, 2026 | 5,567 | 5,474 | 5,474 | 5,571 | 5,422 | 298,300 |
| January 20, 2026 | 5,429 | 5,572 | 5,572 | 5,575 | 5,414 | 346,600 |
| January 19, 2026 | 5,322 | 5,415 | 5,415 | 5,444 | 5,266 | 389,900 |
| January 16, 2026 | 5,320 | 5,439 | 5,439 | 5,439 | 5,312 | 514,500 |
| January 15, 2026 | 5,276 | 5,336 | 5,336 | 5,362 | 5,270 | 400,400 |
| January 14, 2026 | 5,171 | 5,208 | 5,208 | 5,276 | 5,165 | 348,200 |
| January 13, 2026 | 5,296 | 5,214 | 5,214 | 5,307 | 5,211 | 287,300 |
| January 09, 2026 | 5,209 | 5,234 | 5,234 | 5,274 | 5,167 | 448,300 |
| January 08, 2026 | 5,272 | 5,207 | 5,207 | 5,313 | 5,207 | 277,300 |
| January 07, 2026 | 5,299 | 5,318 | 5,318 | 5,349 | 5,289 | 225,400 |
| January 06, 2026 | 5,288 | 5,344 | 5,344 | 5,368 | 5,272 | 348,100 |
| January 05, 2026 | 5,245 | 5,293 | 5,293 | 5,295 | 5,173 | 361,400 |
| December 30, 2025 | 5,334 | 5,240 | 5,240 | 5,344 | 5,236 | 302,600 |
| December 29, 2025 | 5,320 | 5,315 | 5,315 | 5,349 | 5,292 | 400,800 |
| December 26, 2025 | 5,408 | 5,389 | 5,389 | 5,435 | 5,358 | 748,600 |
| December 25, 2025 | 5,384 | 5,392 | 5,392 | 5,415 | 5,350 | 414,200 |
| December 24, 2025 | 5,365 | 5,345 | 5,345 | 5,443 | 5,345 | 361,700 |
| December 23, 2025 | 5,334 | 5,366 | 5,366 | 5,393 | 5,324 | 345,200 |
| December 22, 2025 | 5,399 | 5,336 | 5,336 | 5,399 | 5,305 | 357,800 |
| December 19, 2025 | 5,341 | 5,331 | 5,331 | 5,366 | 5,297 | 377,700 |
| December 18, 2025 | 5,325 | 5,371 | 5,371 | 5,381 | 5,285 | 325,600 |
| December 17, 2025 | 5,362 | 5,307 | 5,307 | 5,378 | 5,287 | 186,300 |
| December 16, 2025 | 5,412 | 5,362 | 5,362 | 5,422 | 5,354 | 240,700 |
| December 15, 2025 | 5,409 | 5,438 | 5,438 | 5,466 | 5,406 | 383,400 |
| December 12, 2025 | 5,375 | 5,411 | 5,411 | 5,411 | 5,336 | 421,200 |
| December 11, 2025 | 5,355 | 5,321 | 5,321 | 5,360 | 5,289 | 407,900 |
| December 10, 2025 | 5,248 | 5,292 | 5,292 | 5,339 | 5,210 | 439,800 |
| December 09, 2025 | 5,220 | 5,173 | 5,173 | 5,249 | 5,162 | 237,900 |
| December 08, 2025 | 5,274 | 5,235 | 5,235 | 5,319 | 5,214 | 274,900 |
| December 05, 2025 | 5,250 | 5,241 | 5,241 | 5,288 | 5,220 | 299,100 |
| December 04, 2025 | 5,096 | 5,251 | 5,251 | 5,274 | 5,094 | 438,100 |
| December 03, 2025 | 5,152 | 5,098 | 5,098 | 5,177 | 5,055 | 559,400 |
| December 02, 2025 | 5,190 | 5,198 | 5,198 | 5,212 | 5,151 | 582,700 |
| December 01, 2025 | 5,190 | 5,162 | 5,162 | 5,227 | 5,162 | 451,400 |
| November 28, 2025 | 5,131 | 5,154 | 5,154 | 5,154 | 5,106 | 457,800 |
| November 27, 2025 | 5,124 | 5,128 | 5,128 | 5,151 | 5,086 | 850,800 |
| November 26, 2025 | 4,998 | 5,064 | 5,064 | 5,064 | 4,982 | 648,200 |
| November 25, 2025 | 4,948 | 4,950 | 4,950 | 4,999 | 4,910 | 785,500 |
| November 21, 2025 | 5,038 | 5,000 | 5,000 | 5,058 | 4,988 | 873,800 |