6,180.00
+124(+2.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,056 | 6,180 | 6,180 | 6,202 | 6,020 | 968,300 |
| February 19, 2026 | 6,020 | 6,056 | 6,056 | 6,089 | 5,925 | 1.16M |
| February 18, 2026 | 5,800 | 5,989 | 5,989 | 6,002 | 5,760 | 982,500 |
| February 17, 2026 | 5,818 | 5,738 | 5,738 | 5,858 | 5,675 | 874,300 |
| February 16, 2026 | 5,733 | 5,748 | 5,748 | 5,818 | 5,713 | 937,000 |
| February 13, 2026 | 5,935 | 5,700 | 5,700 | 5,949 | 5,660 | 1.88M |
| February 12, 2026 | 6,143 | 6,005 | 6,005 | 6,143 | 5,980 | 1.45M |
| February 10, 2026 | 6,240 | 6,023 | 6,023 | 6,292 | 5,931 | 2.62M |
| February 09, 2026 | 6,758 | 6,228 | 6,228 | 6,905 | 6,228 | 2.95M |
| February 06, 2026 | 6,844 | 7,008 | 7,008 | 7,099 | 6,843 | 668,100 |
| February 05, 2026 | 7,071 | 6,964 | 6,964 | 7,077 | 6,885 | 508,600 |
| February 04, 2026 | 6,970 | 6,976 | 6,976 | 7,063 | 6,905 | 516,600 |
| February 03, 2026 | 6,749 | 6,927 | 6,927 | 6,927 | 6,704 | 578,000 |
| February 02, 2026 | 6,809 | 6,603 | 6,603 | 6,860 | 6,578 | 522,300 |
| January 30, 2026 | 6,739 | 6,709 | 6,709 | 6,791 | 6,588 | 455,400 |
| January 29, 2026 | 6,769 | 6,739 | 6,739 | 6,819 | 6,697 | 463,000 |
| January 28, 2026 | 6,676 | 6,719 | 6,719 | 6,786 | 6,650 | 525,400 |
| January 27, 2026 | 6,534 | 6,700 | 6,700 | 6,700 | 6,521 | 394,700 |
| January 26, 2026 | 6,642 | 6,534 | 6,534 | 6,671 | 6,534 | 555,800 |
| January 23, 2026 | 6,667 | 6,702 | 6,702 | 6,731 | 6,593 | 687,700 |
| January 22, 2026 | 6,631 | 6,757 | 6,757 | 6,776 | 6,615 | 528,800 |
| January 21, 2026 | 6,450 | 6,630 | 6,630 | 6,649 | 6,450 | 412,000 |
| January 20, 2026 | 6,666 | 6,602 | 6,602 | 6,710 | 6,570 | 356,700 |
| January 19, 2026 | 6,625 | 6,703 | 6,703 | 6,725 | 6,531 | 367,600 |
| January 16, 2026 | 6,548 | 6,749 | 6,749 | 6,809 | 6,530 | 643,600 |
| January 15, 2026 | 6,453 | 6,551 | 6,551 | 6,613 | 6,396 | 504,000 |
| January 14, 2026 | 6,302 | 6,548 | 6,548 | 6,650 | 6,291 | 846,800 |
| January 13, 2026 | 6,249 | 6,250 | 6,250 | 6,325 | 6,199 | 595,600 |
| January 09, 2026 | 6,140 | 6,105 | 6,105 | 6,165 | 5,945 | 803,000 |
| January 08, 2026 | 6,213 | 6,164 | 6,164 | 6,277 | 6,142 | 453,400 |
| January 07, 2026 | 6,177 | 6,212 | 6,212 | 6,305 | 6,133 | 482,900 |
| January 06, 2026 | 6,220 | 6,212 | 6,212 | 6,246 | 6,147 | 411,000 |
| January 05, 2026 | 6,324 | 6,220 | 6,220 | 6,327 | 6,203 | 480,600 |
| December 30, 2025 | 6,136 | 6,155 | 6,155 | 6,193 | 6,111 | 308,300 |
| December 29, 2025 | 6,164 | 6,171 | 6,171 | 6,213 | 6,119 | 385,500 |
| December 26, 2025 | 6,181 | 6,140 | 6,065 | 6,190 | 6,136 | 247,600 |
| December 25, 2025 | 6,212 | 6,170 | 6,170 | 6,224 | 6,144 | 109,400 |
| December 24, 2025 | 6,246 | 6,178 | 6,178 | 6,259 | 6,178 | 306,000 |
| December 23, 2025 | 6,145 | 6,240 | 6,240 | 6,240 | 6,120 | 244,600 |
| December 22, 2025 | 6,208 | 6,165 | 6,165 | 6,232 | 6,140 | 376,300 |
| December 19, 2025 | 6,148 | 6,144 | 6,144 | 6,188 | 6,074 | 519,900 |
| December 18, 2025 | 6,048 | 6,048 | 6,048 | 6,089 | 6,005 | 414,900 |
| December 17, 2025 | 6,064 | 6,074 | 6,074 | 6,093 | 5,956 | 345,900 |
| December 16, 2025 | 6,050 | 6,020 | 6,020 | 6,148 | 5,976 | 660,400 |
| December 15, 2025 | 6,103 | 6,059 | 6,059 | 6,142 | 6,027 | 631,600 |
| December 12, 2025 | 6,297 | 6,196 | 6,196 | 6,300 | 6,093 | 602,000 |
| December 11, 2025 | 6,346 | 6,217 | 6,217 | 6,346 | 6,206 | 528,700 |
| December 10, 2025 | 6,478 | 6,293 | 6,293 | 6,479 | 6,277 | 463,000 |
| December 09, 2025 | 6,400 | 6,434 | 6,434 | 6,489 | 6,370 | 638,500 |
| December 08, 2025 | 6,315 | 6,398 | 6,398 | 6,484 | 6,282 | 575,400 |
| December 05, 2025 | 6,285 | 6,315 | 6,315 | 6,440 | 6,216 | 1.02M |
| December 04, 2025 | 6,385 | 6,316 | 6,316 | 6,469 | 6,263 | 1.9M |
| December 03, 2025 | 6,635 | 6,443 | 6,443 | 7,068 | 6,390 | 4.67M |
| December 02, 2025 | 5,788 | 6,335 | 6,335 | 6,357 | 5,738 | 2.21M |
| December 01, 2025 | 5,790 | 5,766 | 5,766 | 5,814 | 5,700 | 852,200 |
| November 28, 2025 | 5,680 | 5,792 | 5,792 | 5,822 | 5,671 | 509,600 |
| November 27, 2025 | 5,784 | 5,692 | 5,692 | 5,800 | 5,656 | 537,700 |
| November 26, 2025 | 5,649 | 5,713 | 5,713 | 5,735 | 5,608 | 470,900 |
| November 25, 2025 | 5,704 | 5,575 | 5,575 | 5,704 | 5,575 | 538,100 |
| November 21, 2025 | 5,454 | 5,504 | 5,504 | 5,544 | 5,446 | 508,700 |