5,580.00
-170(-2.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,650 | 5,580 | 5,580 | 5,650 | 5,480 | 22,600 |
| February 19, 2026 | 5,680 | 5,750 | 5,750 | 5,850 | 5,650 | 20,200 |
| February 18, 2026 | 5,660 | 5,680 | 5,680 | 5,690 | 5,640 | 9,600 |
| February 17, 2026 | 5,520 | 5,610 | 5,610 | 5,650 | 5,520 | 10,000 |
| February 16, 2026 | 5,490 | 5,520 | 5,520 | 5,590 | 5,480 | 13,800 |
| February 13, 2026 | 5,460 | 5,520 | 5,520 | 5,570 | 5,440 | 29,800 |
| February 12, 2026 | 5,650 | 5,450 | 5,450 | 5,710 | 5,430 | 32,000 |
| February 10, 2026 | 5,750 | 5,750 | 5,750 | 5,860 | 5,680 | 19,900 |
| February 09, 2026 | 5,690 | 5,680 | 5,680 | 5,770 | 5,630 | 23,100 |
| February 06, 2026 | 5,660 | 5,690 | 5,690 | 5,730 | 5,660 | 14,600 |
| February 05, 2026 | 5,670 | 5,730 | 5,730 | 5,810 | 5,670 | 21,200 |
| February 04, 2026 | 5,540 | 5,640 | 5,640 | 5,700 | 5,540 | 12,900 |
| February 03, 2026 | 5,550 | 5,540 | 5,540 | 5,670 | 5,460 | 15,700 |
| February 02, 2026 | 5,500 | 5,450 | 5,450 | 5,560 | 5,450 | 10,300 |
| January 30, 2026 | 5,610 | 5,500 | 5,500 | 5,610 | 5,410 | 15,700 |
| January 29, 2026 | 5,440 | 5,550 | 5,550 | 5,590 | 5,440 | 16,100 |
| January 28, 2026 | 5,640 | 5,460 | 5,460 | 5,640 | 5,460 | 12,100 |
| January 27, 2026 | 5,630 | 5,670 | 5,670 | 5,710 | 5,570 | 13,500 |
| January 26, 2026 | 5,770 | 5,650 | 5,650 | 5,820 | 5,650 | 11,900 |
| January 23, 2026 | 5,840 | 5,870 | 5,870 | 5,890 | 5,810 | 9,500 |
| January 22, 2026 | 5,750 | 5,830 | 5,830 | 5,830 | 5,730 | 12,400 |
| January 21, 2026 | 5,710 | 5,740 | 5,740 | 5,740 | 5,640 | 13,800 |
| January 20, 2026 | 5,720 | 5,710 | 5,710 | 5,750 | 5,680 | 8,400 |
| January 19, 2026 | 5,700 | 5,730 | 5,730 | 5,770 | 5,660 | 8,300 |
| January 16, 2026 | 5,710 | 5,760 | 5,760 | 5,760 | 5,680 | 13,000 |
| January 15, 2026 | 5,660 | 5,710 | 5,710 | 5,730 | 5,610 | 13,900 |
| January 14, 2026 | 5,480 | 5,660 | 5,660 | 5,660 | 5,480 | 15,200 |
| January 13, 2026 | 5,480 | 5,480 | 5,480 | 5,500 | 5,390 | 10,900 |
| January 09, 2026 | 5,400 | 5,390 | 5,390 | 5,420 | 5,360 | 11,800 |
| January 08, 2026 | 5,420 | 5,430 | 5,430 | 5,450 | 5,400 | 5,700 |
| January 07, 2026 | 5,420 | 5,450 | 5,450 | 5,470 | 5,410 | 8,300 |
| January 06, 2026 | 5,420 | 5,480 | 5,480 | 5,480 | 5,400 | 10,800 |
| January 05, 2026 | 5,520 | 5,420 | 5,420 | 5,520 | 5,350 | 17,000 |
| December 30, 2025 | 5,500 | 5,470 | 5,470 | 5,530 | 5,450 | 8,900 |
| December 29, 2025 | 5,450 | 5,500 | 5,500 | 5,520 | 5,440 | 13,500 |
| December 26, 2025 | 5,400 | 5,460 | 5,460 | 5,460 | 5,390 | 10,500 |
| December 25, 2025 | 5,370 | 5,410 | 5,410 | 5,420 | 5,360 | 7,400 |
| December 24, 2025 | 5,280 | 5,370 | 5,370 | 5,440 | 5,280 | 13,900 |
| December 23, 2025 | 5,260 | 5,340 | 5,340 | 5,380 | 5,200 | 13,200 |
| December 22, 2025 | 5,490 | 5,280 | 5,280 | 5,490 | 5,260 | 17,700 |
| December 19, 2025 | 5,430 | 5,410 | 5,410 | 5,510 | 5,410 | 30,600 |
| December 18, 2025 | 5,380 | 5,500 | 5,500 | 5,550 | 5,380 | 15,100 |
| December 17, 2025 | 5,400 | 5,370 | 5,370 | 5,420 | 5,320 | 11,200 |
| December 16, 2025 | 5,470 | 5,330 | 5,330 | 5,470 | 5,330 | 14,500 |
| December 15, 2025 | 5,470 | 5,430 | 5,430 | 5,530 | 5,410 | 15,700 |
| December 12, 2025 | 5,550 | 5,470 | 5,470 | 5,550 | 5,460 | 14,100 |
| December 11, 2025 | 5,500 | 5,450 | 5,450 | 5,520 | 5,450 | 8,200 |
| December 10, 2025 | 5,580 | 5,500 | 5,500 | 5,580 | 5,500 | 15,800 |
| December 09, 2025 | 5,520 | 5,530 | 5,530 | 5,540 | 5,440 | 9,600 |
| December 08, 2025 | 5,450 | 5,520 | 5,520 | 5,570 | 5,450 | 16,800 |
| December 05, 2025 | 5,460 | 5,470 | 5,470 | 5,500 | 5,410 | 15,200 |
| December 04, 2025 | 5,430 | 5,440 | 5,440 | 5,460 | 5,410 | 8,500 |
| December 03, 2025 | 5,480 | 5,430 | 5,430 | 5,480 | 5,380 | 12,300 |
| December 02, 2025 | 5,450 | 5,500 | 5,500 | 5,500 | 5,300 | 15,300 |
| December 01, 2025 | 5,530 | 5,440 | 5,440 | 5,550 | 5,440 | 9,000 |
| November 28, 2025 | 5,440 | 5,480 | 5,480 | 5,510 | 5,440 | 11,000 |
| November 27, 2025 | 5,360 | 5,430 | 5,430 | 5,430 | 5,360 | 10,600 |
| November 26, 2025 | 5,350 | 5,360 | 5,360 | 5,460 | 5,330 | 13,100 |
| November 25, 2025 | 5,380 | 5,330 | 5,330 | 5,400 | 5,320 | 11,500 |
| November 21, 2025 | 5,210 | 5,350 | 5,350 | 5,350 | 5,210 | 13,700 |