6,920.00
+230(+3.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,650 | 6,920 | 6,920 | 6,950 | 6,650 | 284,900 |
| February 19, 2026 | 7,190 | 6,690 | 6,690 | 7,190 | 6,610 | 456,300 |
| February 18, 2026 | 6,450 | 6,840 | 6,840 | 7,450 | 6,450 | 843,700 |
| February 17, 2026 | 6,420 | 6,450 | 6,450 | 6,500 | 6,390 | 46,100 |
| February 16, 2026 | 6,510 | 6,440 | 6,440 | 6,510 | 6,380 | 50,400 |
| February 13, 2026 | 6,720 | 6,500 | 6,500 | 6,720 | 6,490 | 54,000 |
| February 12, 2026 | 6,460 | 6,710 | 6,710 | 6,740 | 6,440 | 106,900 |
| February 10, 2026 | 6,610 | 6,480 | 6,480 | 6,690 | 6,240 | 121,100 |
| February 09, 2026 | 6,600 | 6,640 | 6,640 | 6,650 | 6,520 | 56,800 |
| February 06, 2026 | 6,520 | 6,520 | 6,520 | 6,570 | 6,470 | 41,400 |
| February 05, 2026 | 6,560 | 6,540 | 6,540 | 6,580 | 6,480 | 59,000 |
| February 04, 2026 | 6,350 | 6,500 | 6,500 | 6,540 | 6,350 | 92,800 |
| February 03, 2026 | 6,190 | 6,320 | 6,320 | 6,330 | 6,180 | 45,600 |
| February 02, 2026 | 6,150 | 6,140 | 6,140 | 6,200 | 6,140 | 48,200 |
| January 30, 2026 | 6,180 | 6,140 | 6,140 | 6,200 | 6,110 | 45,300 |
| January 29, 2026 | 6,190 | 6,160 | 6,160 | 6,200 | 6,100 | 46,400 |
| January 28, 2026 | 6,220 | 6,190 | 6,190 | 6,240 | 6,160 | 42,100 |
| January 27, 2026 | 6,200 | 6,270 | 6,270 | 6,280 | 6,140 | 63,000 |
| January 26, 2026 | 6,240 | 6,180 | 6,180 | 6,260 | 6,130 | 51,700 |
| January 23, 2026 | 6,370 | 6,340 | 6,340 | 6,400 | 6,300 | 38,100 |
| January 22, 2026 | 6,250 | 6,350 | 6,350 | 6,410 | 6,240 | 47,400 |
| January 21, 2026 | 6,180 | 6,250 | 6,250 | 6,270 | 6,170 | 39,400 |
| January 20, 2026 | 6,290 | 6,230 | 6,230 | 6,300 | 6,180 | 40,300 |
| January 19, 2026 | 6,320 | 6,290 | 6,290 | 6,380 | 6,250 | 39,700 |
| January 16, 2026 | 6,200 | 6,320 | 6,320 | 6,330 | 6,180 | 47,600 |
| January 15, 2026 | 6,110 | 6,180 | 6,180 | 6,190 | 6,110 | 47,300 |
| January 14, 2026 | 6,070 | 6,090 | 6,090 | 6,140 | 6,060 | 45,000 |
| January 13, 2026 | 6,150 | 6,080 | 6,080 | 6,150 | 6,020 | 69,300 |
| January 09, 2026 | 5,940 | 5,980 | 5,980 | 5,980 | 5,860 | 70,000 |
| January 08, 2026 | 5,860 | 5,840 | 5,840 | 5,960 | 5,840 | 74,600 |
| January 07, 2026 | 5,740 | 5,940 | 5,940 | 5,980 | 5,710 | 108,800 |
| January 06, 2026 | 5,760 | 5,770 | 5,770 | 5,800 | 5,710 | 83,600 |
| January 05, 2026 | 5,730 | 5,760 | 5,760 | 5,800 | 5,730 | 51,300 |
| December 30, 2025 | 5,730 | 5,710 | 5,710 | 5,790 | 5,690 | 41,100 |
| December 29, 2025 | 5,570 | 5,740 | 5,740 | 5,740 | 5,570 | 70,600 |
| December 26, 2025 | 5,570 | 5,530 | 5,530 | 5,570 | 5,500 | 41,200 |
| December 25, 2025 | 5,540 | 5,540 | 5,540 | 5,570 | 5,500 | 22,400 |
| December 24, 2025 | 5,590 | 5,540 | 5,540 | 5,590 | 5,530 | 25,800 |
| December 23, 2025 | 5,550 | 5,590 | 5,590 | 5,590 | 5,520 | 35,100 |
| December 22, 2025 | 5,610 | 5,550 | 5,550 | 5,630 | 5,550 | 45,300 |
| December 19, 2025 | 5,570 | 5,600 | 5,600 | 5,650 | 5,520 | 95,800 |
| December 18, 2025 | 5,550 | 5,550 | 5,550 | 5,560 | 5,510 | 26,300 |
| December 17, 2025 | 5,590 | 5,530 | 5,530 | 5,590 | 5,520 | 26,300 |
| December 16, 2025 | 5,680 | 5,590 | 5,590 | 5,680 | 5,560 | 53,600 |
| December 15, 2025 | 5,670 | 5,700 | 5,700 | 5,700 | 5,640 | 30,100 |
| December 12, 2025 | 5,610 | 5,670 | 5,670 | 5,680 | 5,600 | 53,200 |
| December 11, 2025 | 5,590 | 5,530 | 5,530 | 5,650 | 5,530 | 53,000 |
| December 10, 2025 | 5,520 | 5,490 | 5,490 | 5,540 | 5,470 | 31,700 |
| December 09, 2025 | 5,520 | 5,520 | 5,520 | 5,550 | 5,460 | 39,300 |
| December 08, 2025 | 5,420 | 5,520 | 5,520 | 5,520 | 5,420 | 47,800 |
| December 05, 2025 | 5,420 | 5,410 | 5,410 | 5,440 | 5,380 | 40,500 |
| December 04, 2025 | 5,380 | 5,420 | 5,420 | 5,450 | 5,380 | 37,900 |
| December 03, 2025 | 5,410 | 5,380 | 5,380 | 5,420 | 5,370 | 52,300 |
| December 02, 2025 | 5,390 | 5,400 | 5,400 | 5,430 | 5,380 | 40,000 |
| December 01, 2025 | 5,470 | 5,390 | 5,390 | 5,470 | 5,390 | 45,500 |
| November 28, 2025 | 5,390 | 5,470 | 5,470 | 5,510 | 5,380 | 65,800 |
| November 27, 2025 | 5,300 | 5,370 | 5,370 | 5,380 | 5,300 | 54,300 |
| November 26, 2025 | 5,240 | 5,280 | 5,280 | 5,300 | 5,240 | 50,500 |
| November 25, 2025 | 5,200 | 5,230 | 5,230 | 5,280 | 5,190 | 61,500 |
| November 21, 2025 | 5,050 | 5,190 | 5,190 | 5,210 | 5,050 | 83,600 |