6,660.00
+140(+2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,620 | 6,660 | 6,660 | 6,890 | 6,540 | 213,600 |
| February 19, 2026 | 6,380 | 6,520 | 6,520 | 6,540 | 6,330 | 132,500 |
| February 18, 2026 | 6,330 | 6,350 | 6,350 | 6,460 | 6,280 | 115,400 |
| February 17, 2026 | 6,130 | 6,230 | 6,230 | 6,320 | 6,120 | 76,800 |
| February 16, 2026 | 6,010 | 6,150 | 6,150 | 6,230 | 5,940 | 130,100 |
| February 13, 2026 | 6,050 | 5,930 | 5,930 | 6,090 | 5,860 | 53,100 |
| February 12, 2026 | 5,840 | 6,050 | 6,050 | 6,110 | 5,770 | 127,500 |
| February 10, 2026 | 5,730 | 5,760 | 5,760 | 5,830 | 5,710 | 106,800 |
| February 09, 2026 | 5,750 | 5,700 | 5,700 | 5,750 | 5,540 | 159,600 |
| February 06, 2026 | 5,730 | 5,650 | 5,650 | 5,760 | 5,560 | 238,000 |
| February 05, 2026 | 5,910 | 5,930 | 5,930 | 5,940 | 5,750 | 173,700 |
| February 04, 2026 | 5,820 | 5,810 | 5,810 | 5,860 | 5,710 | 74,400 |
| February 03, 2026 | 5,660 | 5,820 | 5,820 | 5,850 | 5,650 | 81,200 |
| February 02, 2026 | 5,650 | 5,620 | 5,620 | 5,890 | 5,610 | 92,200 |
| January 30, 2026 | 5,630 | 5,650 | 5,650 | 5,690 | 5,590 | 89,000 |
| January 29, 2026 | 5,740 | 5,670 | 5,670 | 5,740 | 5,600 | 79,700 |
| January 28, 2026 | 5,630 | 5,650 | 5,650 | 5,680 | 5,550 | 106,100 |
| January 27, 2026 | 5,480 | 5,710 | 5,710 | 5,800 | 5,480 | 119,400 |
| January 26, 2026 | 5,610 | 5,450 | 5,450 | 5,630 | 5,450 | 47,200 |
| January 23, 2026 | 5,690 | 5,700 | 5,700 | 5,750 | 5,640 | 86,200 |
| January 22, 2026 | 5,510 | 5,680 | 5,680 | 5,840 | 5,500 | 135,400 |
| January 21, 2026 | 5,350 | 5,410 | 5,410 | 5,490 | 5,340 | 81,100 |
| January 20, 2026 | 5,560 | 5,440 | 5,440 | 5,620 | 5,430 | 46,000 |
| January 19, 2026 | 5,590 | 5,560 | 5,560 | 5,590 | 5,470 | 39,200 |
| January 16, 2026 | 5,420 | 5,560 | 5,560 | 5,590 | 5,420 | 45,400 |
| January 15, 2026 | 5,350 | 5,500 | 5,500 | 5,500 | 5,340 | 88,400 |
| January 14, 2026 | 5,200 | 5,370 | 5,370 | 5,390 | 5,190 | 100,700 |
| January 13, 2026 | 5,070 | 5,200 | 5,200 | 5,230 | 4,995 | 115,400 |
| January 09, 2026 | 5,020 | 4,995 | 4,995 | 5,050 | 4,920 | 66,300 |
| January 08, 2026 | 5,160 | 4,995 | 4,995 | 5,170 | 4,995 | 54,400 |
| January 07, 2026 | 5,060 | 5,180 | 5,180 | 5,190 | 5,030 | 63,900 |
| January 06, 2026 | 4,995 | 5,060 | 5,060 | 5,070 | 4,935 | 106,600 |
| January 05, 2026 | 4,895 | 4,890 | 4,890 | 4,920 | 4,830 | 84,500 |
| December 30, 2025 | 4,990 | 4,895 | 4,895 | 4,990 | 4,885 | 63,900 |
| December 29, 2025 | 5,040 | 4,995 | 4,995 | 5,070 | 4,955 | 59,800 |
| December 26, 2025 | 5,050 | 4,970 | 4,970 | 5,050 | 4,935 | 35,000 |
| December 25, 2025 | 5,050 | 5,030 | 5,030 | 5,050 | 4,970 | 35,900 |
| December 24, 2025 | 5,120 | 5,050 | 5,050 | 5,120 | 5,010 | 32,400 |
| December 23, 2025 | 5,060 | 5,070 | 5,070 | 5,120 | 5,020 | 29,100 |
| December 22, 2025 | 5,090 | 5,090 | 5,090 | 5,140 | 5,050 | 54,500 |
| December 19, 2025 | 5,030 | 5,040 | 5,040 | 5,060 | 4,945 | 103,200 |
| December 18, 2025 | 5,070 | 4,965 | 4,965 | 5,080 | 4,965 | 79,200 |
| December 17, 2025 | 5,000 | 5,040 | 5,040 | 5,080 | 4,970 | 87,600 |
| December 16, 2025 | 5,150 | 4,995 | 4,995 | 5,220 | 4,980 | 133,700 |
| December 15, 2025 | 5,110 | 5,220 | 5,220 | 5,240 | 5,090 | 71,200 |
| December 12, 2025 | 5,210 | 5,120 | 5,120 | 5,230 | 5,040 | 142,700 |
| December 11, 2025 | 5,150 | 5,180 | 5,180 | 5,530 | 5,090 | 392,400 |
| December 10, 2025 | 4,625 | 5,050 | 5,050 | 5,050 | 4,615 | 387,600 |
| December 09, 2025 | 4,460 | 4,345 | 4,345 | 4,475 | 4,335 | 54,500 |
| December 08, 2025 | 4,385 | 4,460 | 4,460 | 4,480 | 4,380 | 57,100 |
| December 05, 2025 | 4,355 | 4,350 | 4,350 | 4,395 | 4,325 | 42,100 |
| December 04, 2025 | 4,420 | 4,425 | 4,425 | 4,455 | 4,400 | 41,100 |
| December 03, 2025 | 4,410 | 4,415 | 4,415 | 4,485 | 4,410 | 50,200 |
| December 02, 2025 | 4,480 | 4,410 | 4,410 | 4,485 | 4,410 | 47,700 |
| December 01, 2025 | 4,520 | 4,510 | 4,510 | 4,565 | 4,490 | 48,500 |
| November 28, 2025 | 4,480 | 4,520 | 4,520 | 4,575 | 4,450 | 66,600 |
| November 27, 2025 | 4,405 | 4,490 | 4,490 | 4,520 | 4,405 | 72,600 |
| November 26, 2025 | 4,305 | 4,340 | 4,340 | 4,355 | 4,280 | 84,900 |
| November 25, 2025 | 4,310 | 4,300 | 4,300 | 4,360 | 4,270 | 68,000 |
| November 21, 2025 | 4,255 | 4,300 | 4,300 | 4,320 | 4,255 | 54,600 |