6,640.00
-100(-1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,740 | 6,640 | 6,640 | 6,770 | 6,630 | 28,800 |
| February 19, 2026 | 6,650 | 6,740 | 6,740 | 6,740 | 6,580 | 24,600 |
| February 18, 2026 | 6,710 | 6,700 | 6,700 | 6,770 | 6,660 | 48,000 |
| February 17, 2026 | 6,630 | 6,670 | 6,670 | 6,820 | 6,630 | 62,500 |
| February 16, 2026 | 6,640 | 6,710 | 6,710 | 6,740 | 6,570 | 58,900 |
| February 13, 2026 | 6,900 | 6,610 | 6,610 | 6,940 | 6,610 | 39,600 |
| February 12, 2026 | 6,680 | 6,910 | 6,910 | 6,950 | 6,650 | 61,600 |
| February 10, 2026 | 6,520 | 6,680 | 6,680 | 6,710 | 6,430 | 94,500 |
| February 09, 2026 | 6,670 | 6,520 | 6,520 | 6,670 | 6,200 | 123,400 |
| February 06, 2026 | 6,610 | 6,680 | 6,680 | 6,680 | 6,490 | 48,500 |
| February 05, 2026 | 6,710 | 6,690 | 6,690 | 6,750 | 6,630 | 52,600 |
| February 04, 2026 | 6,530 | 6,610 | 6,610 | 6,700 | 6,520 | 53,900 |
| February 03, 2026 | 6,200 | 6,540 | 6,540 | 6,580 | 6,200 | 52,200 |
| February 02, 2026 | 6,140 | 6,100 | 6,100 | 6,220 | 6,090 | 35,300 |
| January 30, 2026 | 6,010 | 6,130 | 6,130 | 6,170 | 6,010 | 33,000 |
| January 29, 2026 | 6,020 | 5,980 | 5,980 | 6,020 | 5,910 | 22,300 |
| January 28, 2026 | 6,000 | 5,970 | 5,970 | 6,030 | 5,920 | 29,400 |
| January 27, 2026 | 5,950 | 6,100 | 6,100 | 6,130 | 5,950 | 37,000 |
| January 26, 2026 | 6,180 | 6,000 | 6,000 | 6,210 | 6,000 | 51,600 |
| January 23, 2026 | 6,180 | 6,230 | 6,230 | 6,270 | 6,160 | 28,800 |
| January 22, 2026 | 6,090 | 6,130 | 6,130 | 6,170 | 6,050 | 33,000 |
| January 21, 2026 | 5,980 | 6,070 | 6,070 | 6,190 | 5,980 | 27,500 |
| January 20, 2026 | 6,080 | 6,080 | 6,080 | 6,130 | 6,000 | 28,300 |
| January 19, 2026 | 6,000 | 6,090 | 6,090 | 6,100 | 6,000 | 17,600 |
| January 16, 2026 | 5,920 | 5,980 | 5,980 | 6,020 | 5,880 | 19,600 |
| January 15, 2026 | 5,940 | 5,920 | 5,920 | 5,990 | 5,870 | 29,300 |
| January 14, 2026 | 5,950 | 5,980 | 5,980 | 6,030 | 5,940 | 32,400 |
| January 13, 2026 | 5,760 | 5,950 | 5,950 | 5,970 | 5,740 | 32,800 |
| January 09, 2026 | 5,720 | 5,760 | 5,760 | 5,800 | 5,720 | 19,400 |
| January 08, 2026 | 5,760 | 5,720 | 5,720 | 5,820 | 5,700 | 32,600 |
| January 07, 2026 | 5,670 | 5,680 | 5,680 | 5,740 | 5,620 | 25,900 |
| January 06, 2026 | 5,650 | 5,680 | 5,680 | 5,700 | 5,630 | 19,900 |
| January 05, 2026 | 5,680 | 5,610 | 5,610 | 5,720 | 5,580 | 26,000 |
| December 30, 2025 | 5,740 | 5,640 | 5,640 | 5,760 | 5,640 | 30,500 |
| December 29, 2025 | 5,660 | 5,740 | 5,740 | 5,740 | 5,630 | 28,700 |
| December 26, 2025 | 5,660 | 5,660 | 5,660 | 5,690 | 5,610 | 22,600 |
| December 25, 2025 | 5,620 | 5,660 | 5,660 | 5,660 | 5,560 | 17,900 |
| December 24, 2025 | 5,600 | 5,580 | 5,580 | 5,640 | 5,580 | 26,900 |
| December 23, 2025 | 5,470 | 5,560 | 5,560 | 5,600 | 5,470 | 52,000 |
| December 22, 2025 | 5,520 | 5,470 | 5,470 | 5,540 | 5,430 | 42,800 |
| December 19, 2025 | 5,360 | 5,420 | 5,420 | 5,540 | 5,350 | 73,600 |
| December 18, 2025 | 5,350 | 5,420 | 5,420 | 5,440 | 5,320 | 38,000 |
| December 17, 2025 | 5,470 | 5,400 | 5,400 | 5,530 | 5,380 | 12,400 |
| December 16, 2025 | 5,520 | 5,400 | 5,400 | 5,520 | 5,400 | 22,800 |
| December 15, 2025 | 5,590 | 5,560 | 5,560 | 5,600 | 5,510 | 19,000 |
| December 12, 2025 | 5,600 | 5,590 | 5,590 | 5,620 | 5,550 | 33,700 |
| December 11, 2025 | 5,580 | 5,500 | 5,500 | 5,640 | 5,500 | 22,200 |
| December 10, 2025 | 5,600 | 5,610 | 5,610 | 5,620 | 5,560 | 19,300 |
| December 09, 2025 | 5,470 | 5,530 | 5,530 | 5,590 | 5,430 | 33,500 |
| December 08, 2025 | 5,460 | 5,470 | 5,470 | 5,510 | 5,450 | 24,200 |
| December 05, 2025 | 5,410 | 5,410 | 5,410 | 5,480 | 5,400 | 16,900 |
| December 04, 2025 | 5,410 | 5,440 | 5,440 | 5,510 | 5,400 | 17,500 |
| December 03, 2025 | 5,380 | 5,450 | 5,450 | 5,480 | 5,370 | 24,200 |
| December 02, 2025 | 5,500 | 5,330 | 5,330 | 5,500 | 5,330 | 25,200 |
| December 01, 2025 | 5,590 | 5,500 | 5,500 | 5,590 | 5,490 | 18,800 |
| November 28, 2025 | 5,590 | 5,590 | 5,590 | 5,620 | 5,550 | 17,300 |
| November 27, 2025 | 5,620 | 5,560 | 5,560 | 5,690 | 5,530 | 32,200 |
| November 26, 2025 | 5,480 | 5,620 | 5,620 | 5,620 | 5,480 | 35,800 |
| November 25, 2025 | 5,490 | 5,450 | 5,450 | 5,490 | 5,350 | 30,900 |
| November 21, 2025 | 5,250 | 5,290 | 5,290 | 5,310 | 5,230 | 21,200 |