6,294.00
-79(-1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,338 | 6,294 | 6,294 | 6,346 | 6,254 | 960,200 |
| February 19, 2026 | 6,357 | 6,373 | 6,373 | 6,398 | 6,330 | 689,700 |
| February 18, 2026 | 6,328 | 6,365 | 6,365 | 6,368 | 6,306 | 916,400 |
| February 17, 2026 | 6,405 | 6,369 | 6,369 | 6,411 | 6,310 | 778,800 |
| February 16, 2026 | 6,320 | 6,360 | 6,360 | 6,403 | 6,302 | 865,000 |
| February 13, 2026 | 6,332 | 6,310 | 6,310 | 6,383 | 6,260 | 1.3M |
| February 12, 2026 | 6,270 | 6,365 | 6,365 | 6,365 | 6,252 | 1.39M |
| February 10, 2026 | 6,210 | 6,238 | 6,238 | 6,276 | 6,147 | 1.51M |
| February 09, 2026 | 6,340 | 6,230 | 6,230 | 6,348 | 6,137 | 1.86M |
| February 06, 2026 | 6,075 | 6,107 | 6,107 | 6,183 | 5,818 | 3.21M |
| February 05, 2026 | 6,097 | 6,085 | 6,085 | 6,130 | 6,032 | 1.36M |
| February 04, 2026 | 5,892 | 6,060 | 6,060 | 6,088 | 5,889 | 1.62M |
| February 03, 2026 | 5,720 | 5,888 | 5,888 | 5,888 | 5,714 | 1.58M |
| February 02, 2026 | 5,750 | 5,707 | 5,707 | 5,807 | 5,679 | 1.15M |
| January 30, 2026 | 5,680 | 5,699 | 5,699 | 5,720 | 5,643 | 1.36M |
| January 29, 2026 | 5,561 | 5,691 | 5,691 | 5,706 | 5,518 | 1.15M |
| January 28, 2026 | 5,494 | 5,594 | 5,594 | 5,650 | 5,494 | 1.19M |
| January 27, 2026 | 5,478 | 5,544 | 5,544 | 5,557 | 5,470 | 823,300 |
| January 26, 2026 | 5,520 | 5,507 | 5,507 | 5,685 | 5,478 | 1.31M |
| January 23, 2026 | 5,632 | 5,592 | 5,592 | 5,663 | 5,592 | 1.25M |
| January 22, 2026 | 5,531 | 5,618 | 5,618 | 5,646 | 5,515 | 1.58M |
| January 21, 2026 | 5,450 | 5,509 | 5,509 | 5,509 | 5,446 | 629,500 |
| January 20, 2026 | 5,507 | 5,534 | 5,534 | 5,550 | 5,470 | 816,400 |
| January 19, 2026 | 5,578 | 5,579 | 5,579 | 5,624 | 5,468 | 1.21M |
| January 16, 2026 | 5,504 | 5,606 | 5,606 | 5,606 | 5,500 | 1.69M |
| January 15, 2026 | 5,425 | 5,476 | 5,476 | 5,518 | 5,400 | 1.31M |
| January 14, 2026 | 5,356 | 5,412 | 5,412 | 5,475 | 5,354 | 1.71M |
| January 13, 2026 | 5,403 | 5,345 | 5,345 | 5,417 | 5,333 | 1.62M |
| January 09, 2026 | 5,390 | 5,352 | 5,352 | 5,409 | 5,341 | 1.22M |
| January 08, 2026 | 5,375 | 5,365 | 5,365 | 5,399 | 5,303 | 1.06M |
| January 07, 2026 | 5,350 | 5,378 | 5,378 | 5,410 | 5,317 | 1.32M |
| January 06, 2026 | 5,299 | 5,364 | 5,364 | 5,364 | 5,270 | 2.27M |
| January 05, 2026 | 5,200 | 5,225 | 5,225 | 5,250 | 5,177 | 1.41M |
| December 30, 2025 | 5,208 | 5,193 | 5,193 | 5,215 | 5,172 | 717,900 |
| December 29, 2025 | 5,197 | 5,195 | 5,195 | 5,231 | 5,158 | 1.34M |
| December 26, 2025 | 5,287 | 5,279 | 5,279 | 5,299 | 5,263 | 1.01M |
| December 25, 2025 | 5,301 | 5,282 | 5,282 | 5,301 | 5,260 | 476,600 |
| December 24, 2025 | 5,296 | 5,276 | 5,276 | 5,329 | 5,276 | 688,800 |
| December 23, 2025 | 5,275 | 5,273 | 5,273 | 5,283 | 5,255 | 555,500 |
| December 22, 2025 | 5,256 | 5,261 | 5,261 | 5,268 | 5,232 | 805,600 |
| December 19, 2025 | 5,203 | 5,215 | 5,215 | 5,245 | 5,192 | 1.32M |
| December 18, 2025 | 5,208 | 5,212 | 5,212 | 5,230 | 5,176 | 889,500 |
| December 17, 2025 | 5,205 | 5,201 | 5,201 | 5,216 | 5,175 | 654,200 |
| December 16, 2025 | 5,273 | 5,205 | 5,205 | 5,288 | 5,192 | 878,500 |
| December 15, 2025 | 5,223 | 5,284 | 5,284 | 5,284 | 5,198 | 699,600 |
| December 12, 2025 | 5,235 | 5,223 | 5,223 | 5,283 | 5,175 | 1.03M |
| December 11, 2025 | 5,262 | 5,159 | 5,159 | 5,268 | 5,148 | 766,200 |
| December 10, 2025 | 5,203 | 5,234 | 5,234 | 5,234 | 5,193 | 757,400 |
| December 09, 2025 | 5,231 | 5,180 | 5,180 | 5,253 | 5,180 | 900,200 |
| December 08, 2025 | 5,240 | 5,231 | 5,231 | 5,261 | 5,211 | 633,600 |
| December 05, 2025 | 5,211 | 5,228 | 5,228 | 5,244 | 5,193 | 924,700 |
| December 04, 2025 | 5,269 | 5,271 | 5,271 | 5,298 | 5,250 | 1.06M |
| December 03, 2025 | 5,310 | 5,280 | 5,280 | 5,350 | 5,280 | 652,200 |
| December 02, 2025 | 5,320 | 5,327 | 5,327 | 5,361 | 5,292 | 603,400 |
| December 01, 2025 | 5,372 | 5,321 | 5,321 | 5,395 | 5,307 | 633,900 |
| November 28, 2025 | 5,318 | 5,401 | 5,401 | 5,405 | 5,305 | 1.22M |
| November 27, 2025 | 5,314 | 5,330 | 5,330 | 5,337 | 5,305 | 406,400 |
| November 26, 2025 | 5,300 | 5,299 | 5,299 | 5,335 | 5,266 | 707,500 |
| November 25, 2025 | 5,295 | 5,259 | 5,259 | 5,308 | 5,222 | 753,300 |
| November 21, 2025 | 5,165 | 5,230 | 5,230 | 5,239 | 5,155 | 917,900 |