5,980.00
-30(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,900 | 5,980 | 5,980 | 6,290 | 5,880 | 430,000 |
| February 19, 2026 | 5,500 | 6,010 | 6,010 | 6,130 | 5,450 | 512,400 |
| February 18, 2026 | 5,370 | 5,440 | 5,440 | 5,520 | 5,340 | 262,300 |
| February 17, 2026 | 5,540 | 5,360 | 5,360 | 5,550 | 5,250 | 560,300 |
| February 16, 2026 | 5,810 | 5,840 | 5,840 | 5,920 | 5,810 | 162,300 |
| February 13, 2026 | 5,960 | 5,780 | 5,780 | 6,010 | 5,760 | 150,600 |
| February 12, 2026 | 5,870 | 6,010 | 6,010 | 6,070 | 5,810 | 200,800 |
| February 10, 2026 | 5,820 | 5,880 | 5,880 | 5,880 | 5,780 | 112,700 |
| February 09, 2026 | 5,910 | 5,790 | 5,790 | 5,940 | 5,750 | 213,600 |
| February 06, 2026 | 5,470 | 5,570 | 5,570 | 5,570 | 5,430 | 77,900 |
| February 05, 2026 | 5,610 | 5,530 | 5,530 | 5,660 | 5,470 | 93,800 |
| February 04, 2026 | 5,570 | 5,560 | 5,560 | 5,590 | 5,450 | 107,300 |
| February 03, 2026 | 5,390 | 5,500 | 5,500 | 5,540 | 5,380 | 95,600 |
| February 02, 2026 | 5,360 | 5,300 | 5,300 | 5,510 | 5,260 | 117,600 |
| January 30, 2026 | 5,390 | 5,400 | 5,400 | 5,460 | 5,340 | 95,200 |
| January 29, 2026 | 5,550 | 5,390 | 5,390 | 5,560 | 5,320 | 183,800 |
| January 28, 2026 | 5,600 | 5,460 | 5,460 | 5,780 | 5,440 | 364,900 |
| January 27, 2026 | 5,450 | 5,590 | 5,590 | 5,620 | 5,440 | 115,300 |
| January 26, 2026 | 5,530 | 5,450 | 5,450 | 5,540 | 5,410 | 92,000 |
| January 23, 2026 | 5,640 | 5,600 | 5,600 | 5,650 | 5,550 | 94,000 |
| January 22, 2026 | 5,560 | 5,600 | 5,600 | 5,640 | 5,520 | 138,400 |
| January 21, 2026 | 5,360 | 5,490 | 5,490 | 5,510 | 5,330 | 113,600 |
| January 20, 2026 | 5,590 | 5,520 | 5,520 | 5,640 | 5,480 | 88,900 |
| January 19, 2026 | 5,610 | 5,590 | 5,590 | 5,670 | 5,570 | 119,200 |
| January 16, 2026 | 5,730 | 5,600 | 5,600 | 5,820 | 5,580 | 166,100 |
| January 15, 2026 | 5,560 | 5,720 | 5,720 | 5,730 | 5,550 | 127,700 |
| January 14, 2026 | 5,420 | 5,640 | 5,640 | 5,780 | 5,410 | 332,000 |
| January 13, 2026 | 5,570 | 5,420 | 5,420 | 5,570 | 5,360 | 198,000 |
| January 09, 2026 | 5,180 | 5,270 | 5,270 | 5,290 | 5,170 | 228,700 |
| January 08, 2026 | 5,060 | 5,170 | 5,170 | 5,240 | 5,040 | 297,400 |
| January 07, 2026 | 4,915 | 4,990 | 4,990 | 5,040 | 4,900 | 118,800 |
| January 06, 2026 | 4,900 | 4,910 | 4,910 | 4,965 | 4,870 | 153,100 |
| January 05, 2026 | 4,890 | 4,855 | 4,855 | 4,910 | 4,825 | 208,300 |
| December 30, 2025 | 4,915 | 4,820 | 4,820 | 4,915 | 4,805 | 111,000 |
| December 29, 2025 | 4,800 | 4,920 | 4,920 | 4,985 | 4,800 | 192,300 |
| December 26, 2025 | 4,950 | 4,940 | 4,795 | 4,970 | 4,890 | 181,500 |
| December 25, 2025 | 4,800 | 4,930 | 4,930 | 4,930 | 4,800 | 165,900 |
| December 24, 2025 | 4,805 | 4,800 | 4,800 | 4,860 | 4,800 | 84,900 |
| December 23, 2025 | 4,800 | 4,805 | 4,805 | 4,830 | 4,760 | 128,500 |
| December 22, 2025 | 4,700 | 4,800 | 4,800 | 4,820 | 4,650 | 126,300 |
| December 19, 2025 | 4,585 | 4,585 | 4,585 | 4,625 | 4,570 | 133,000 |
| December 18, 2025 | 4,565 | 4,580 | 4,580 | 4,630 | 4,545 | 120,600 |
| December 17, 2025 | 4,750 | 4,630 | 4,630 | 4,755 | 4,625 | 176,300 |
| December 16, 2025 | 4,925 | 4,755 | 4,755 | 4,925 | 4,735 | 189,000 |
| December 15, 2025 | 4,825 | 4,860 | 4,860 | 4,900 | 4,770 | 158,400 |
| December 12, 2025 | 4,880 | 4,885 | 4,885 | 4,920 | 4,840 | 119,700 |
| December 11, 2025 | 4,890 | 4,830 | 4,830 | 4,895 | 4,805 | 136,700 |
| December 10, 2025 | 4,830 | 4,820 | 4,820 | 4,905 | 4,800 | 117,300 |
| December 09, 2025 | 4,855 | 4,855 | 4,855 | 4,885 | 4,795 | 101,100 |
| December 08, 2025 | 4,825 | 4,855 | 4,855 | 4,855 | 4,795 | 94,400 |
| December 05, 2025 | 4,785 | 4,765 | 4,765 | 4,845 | 4,755 | 107,100 |
| December 04, 2025 | 4,750 | 4,745 | 4,745 | 4,775 | 4,735 | 96,400 |
| December 03, 2025 | 4,820 | 4,750 | 4,750 | 4,820 | 4,730 | 173,600 |
| December 02, 2025 | 4,860 | 4,770 | 4,770 | 4,870 | 4,735 | 146,800 |
| December 01, 2025 | 4,945 | 4,855 | 4,855 | 5,000 | 4,855 | 164,200 |
| November 28, 2025 | 4,935 | 4,945 | 4,945 | 4,990 | 4,920 | 153,900 |
| November 27, 2025 | 4,795 | 4,925 | 4,925 | 4,945 | 4,750 | 170,200 |
| November 26, 2025 | 4,695 | 4,725 | 4,725 | 4,755 | 4,685 | 110,500 |
| November 25, 2025 | 4,770 | 4,680 | 4,680 | 4,770 | 4,660 | 229,700 |
| November 21, 2025 | 4,650 | 4,705 | 4,705 | 4,705 | 4,640 | 168,400 |