6,284.00
-53(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,416 | 6,284 | 6,284 | 6,425 | 6,255 | 6.21M |
| February 19, 2026 | 6,427 | 6,337 | 6,337 | 6,456 | 6,223 | 7.78M |
| February 18, 2026 | 6,085 | 6,327 | 6,327 | 6,327 | 6,081 | 6.6M |
| February 17, 2026 | 6,165 | 6,114 | 6,114 | 6,187 | 6,040 | 6.92M |
| February 16, 2026 | 6,256 | 6,365 | 6,365 | 6,375 | 6,156 | 11.06M |
| February 13, 2026 | 6,305 | 6,156 | 6,156 | 6,404 | 6,120 | 20.34M |
| February 12, 2026 | 7,060 | 6,805 | 6,805 | 7,230 | 6,805 | 13.32M |
| February 10, 2026 | 7,571 | 7,360 | 7,360 | 7,574 | 7,279 | 10.99M |
| February 09, 2026 | 7,087 | 7,153 | 7,153 | 7,218 | 7,032 | 8.87M |
| February 06, 2026 | 7,000 | 7,062 | 7,062 | 7,062 | 6,794 | 11.11M |
| February 05, 2026 | 7,450 | 7,150 | 7,150 | 7,467 | 7,100 | 9.52M |
| February 04, 2026 | 8,051 | 7,501 | 7,501 | 8,070 | 7,501 | 12.45M |
| February 03, 2026 | 8,270 | 8,344 | 8,344 | 8,419 | 8,216 | 6.27M |
| February 02, 2026 | 8,200 | 8,258 | 8,258 | 8,370 | 8,108 | 4.35M |
| January 30, 2026 | 8,162 | 8,100 | 8,100 | 8,178 | 8,055 | 6.06M |
| January 29, 2026 | 8,200 | 8,162 | 8,162 | 8,239 | 8,150 | 5.18M |
| January 28, 2026 | 8,510 | 8,459 | 8,459 | 8,576 | 8,426 | 4.05M |
| January 27, 2026 | 8,440 | 8,510 | 8,510 | 8,581 | 8,310 | 4.09M |
| January 26, 2026 | 8,492 | 8,368 | 8,368 | 8,500 | 8,276 | 4.94M |
| January 23, 2026 | 8,564 | 8,588 | 8,588 | 8,614 | 8,425 | 3.9M |
| January 22, 2026 | 8,591 | 8,499 | 8,499 | 8,706 | 8,499 | 4.38M |
| January 21, 2026 | 8,674 | 8,453 | 8,453 | 8,760 | 8,438 | 4.56M |
| January 20, 2026 | 8,913 | 8,773 | 8,773 | 9,077 | 8,745 | 6M |
| January 19, 2026 | 9,269 | 9,363 | 9,363 | 9,377 | 9,191 | 4.04M |
| January 16, 2026 | 9,102 | 9,191 | 9,191 | 9,288 | 9,099 | 3.04M |
| January 15, 2026 | 9,097 | 9,240 | 9,240 | 9,299 | 8,997 | 3.39M |
| January 14, 2026 | 9,174 | 9,097 | 9,097 | 9,224 | 9,036 | 3.64M |
| January 13, 2026 | 9,524 | 9,174 | 9,174 | 9,563 | 9,121 | 4.84M |
| January 09, 2026 | 9,255 | 9,332 | 9,332 | 9,373 | 9,077 | 4.61M |
| January 08, 2026 | 9,234 | 9,255 | 9,255 | 9,308 | 9,202 | 3.55M |
| January 07, 2026 | 9,009 | 9,310 | 9,310 | 9,381 | 8,982 | 4.46M |
| January 06, 2026 | 9,300 | 9,000 | 9,000 | 9,381 | 9,000 | 4.46M |
| January 05, 2026 | 9,108 | 9,020 | 9,020 | 9,160 | 9,020 | 4.47M |
| December 30, 2025 | 9,035 | 8,847 | 8,847 | 9,050 | 8,847 | 2.75M |
| December 29, 2025 | 9,041 | 9,004 | 9,004 | 9,086 | 8,959 | 2.37M |
| December 26, 2025 | 9,019 | 9,100 | 9,100 | 9,149 | 9,015 | 1.69M |
| December 25, 2025 | 9,094 | 9,110 | 9,110 | 9,137 | 8,963 | 1.83M |
| December 24, 2025 | 9,200 | 9,094 | 9,094 | 9,237 | 9,070 | 2.86M |
| December 23, 2025 | 9,200 | 9,105 | 9,105 | 9,205 | 9,021 | 3.81M |
| December 22, 2025 | 8,950 | 8,949 | 8,949 | 9,035 | 8,839 | 3.39M |
| December 19, 2025 | 8,970 | 8,849 | 8,849 | 9,090 | 8,844 | 7.17M |
| December 18, 2025 | 8,652 | 8,849 | 8,849 | 8,914 | 8,432 | 6.3M |
| December 17, 2025 | 8,544 | 8,632 | 8,632 | 8,643 | 8,409 | 3.57M |
| December 16, 2025 | 8,698 | 8,485 | 8,485 | 8,732 | 8,457 | 4.68M |
| December 15, 2025 | 8,301 | 8,620 | 8,620 | 8,638 | 8,281 | 4.72M |
| December 12, 2025 | 8,200 | 8,312 | 8,312 | 8,360 | 8,127 | 5.13M |
| December 11, 2025 | 8,247 | 8,131 | 8,131 | 8,280 | 8,086 | 4.17M |
| December 10, 2025 | 8,080 | 8,097 | 8,097 | 8,146 | 7,985 | 3.73M |
| December 09, 2025 | 8,167 | 8,080 | 8,080 | 8,193 | 8,074 | 2.78M |
| December 08, 2025 | 8,158 | 8,096 | 8,096 | 8,264 | 8,073 | 3.83M |
| December 05, 2025 | 8,272 | 8,249 | 8,249 | 8,364 | 8,138 | 4.72M |
| December 04, 2025 | 8,053 | 8,422 | 8,422 | 8,531 | 8,050 | 6.33M |
| December 03, 2025 | 7,892 | 8,203 | 8,203 | 8,215 | 7,843 | 5.38M |
| December 02, 2025 | 7,955 | 7,811 | 7,811 | 8,004 | 7,781 | 4.13M |
| December 01, 2025 | 7,910 | 7,977 | 7,977 | 8,072 | 7,878 | 3.16M |
| November 28, 2025 | 8,050 | 8,006 | 8,006 | 8,108 | 7,951 | 3.32M |
| November 27, 2025 | 8,036 | 8,029 | 8,029 | 8,050 | 7,977 | 3.61M |
| November 26, 2025 | 7,886 | 8,036 | 8,036 | 8,090 | 7,813 | 5.71M |
| November 25, 2025 | 7,901 | 7,746 | 7,746 | 7,976 | 7,746 | 5.51M |
| November 21, 2025 | 7,600 | 7,708 | 7,708 | 7,853 | 7,600 | 16.62M |