6,549.00
-37(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,639 | 6,549 | 6,549 | 6,648 | 6,503 | 1.25M |
| February 19, 2026 | 6,446 | 6,586 | 6,586 | 6,634 | 6,432 | 897,900 |
| February 18, 2026 | 6,545 | 6,421 | 6,421 | 6,579 | 6,405 | 974,900 |
| February 17, 2026 | 6,595 | 6,539 | 6,539 | 6,628 | 6,493 | 620,700 |
| February 16, 2026 | 6,609 | 6,595 | 6,595 | 6,723 | 6,580 | 937,700 |
| February 13, 2026 | 6,618 | 6,564 | 6,564 | 6,678 | 6,518 | 1.69M |
| February 12, 2026 | 6,621 | 6,535 | 6,535 | 6,686 | 6,371 | 1.44M |
| February 10, 2026 | 6,517 | 6,521 | 6,521 | 6,555 | 6,475 | 1.37M |
| February 09, 2026 | 6,510 | 6,500 | 6,500 | 6,530 | 6,328 | 2.06M |
| February 06, 2026 | 6,135 | 6,132 | 6,132 | 6,146 | 6,002 | 1.09M |
| February 05, 2026 | 6,026 | 6,138 | 6,138 | 6,189 | 5,925 | 2.01M |
| February 04, 2026 | 5,625 | 5,976 | 5,976 | 5,976 | 5,570 | 2.36M |
| February 03, 2026 | 5,359 | 5,556 | 5,556 | 5,567 | 5,283 | 1.66M |
| February 02, 2026 | 5,131 | 5,219 | 5,219 | 5,272 | 5,088 | 1.6M |
| January 30, 2026 | 4,936 | 5,051 | 5,051 | 5,068 | 4,908 | 2.21M |
| January 29, 2026 | 5,073 | 5,137 | 5,137 | 5,152 | 5,027 | 1.17M |
| January 28, 2026 | 5,100 | 5,049 | 5,049 | 5,110 | 5,049 | 779,900 |
| January 27, 2026 | 5,056 | 5,108 | 5,108 | 5,142 | 5,043 | 783,000 |
| January 26, 2026 | 5,074 | 5,061 | 5,061 | 5,112 | 5,025 | 750,300 |
| January 23, 2026 | 5,249 | 5,208 | 5,208 | 5,280 | 5,205 | 497,200 |
| January 22, 2026 | 5,223 | 5,200 | 5,200 | 5,249 | 5,178 | 795,600 |
| January 21, 2026 | 5,076 | 5,123 | 5,123 | 5,177 | 5,069 | 715,000 |
| January 20, 2026 | 5,273 | 5,226 | 5,226 | 5,291 | 5,215 | 566,600 |
| January 19, 2026 | 5,349 | 5,273 | 5,273 | 5,359 | 5,200 | 711,300 |
| January 16, 2026 | 5,343 | 5,421 | 5,421 | 5,458 | 5,327 | 939,100 |
| January 15, 2026 | 5,299 | 5,334 | 5,334 | 5,381 | 5,265 | 875,600 |
| January 14, 2026 | 5,195 | 5,289 | 5,289 | 5,306 | 5,178 | 811,900 |
| January 13, 2026 | 5,160 | 5,159 | 5,159 | 5,190 | 5,088 | 936,300 |
| January 09, 2026 | 4,973 | 5,030 | 5,030 | 5,057 | 4,946 | 980,000 |
| January 08, 2026 | 4,855 | 4,946 | 4,946 | 4,985 | 4,855 | 1.4M |
| January 07, 2026 | 4,780 | 4,872 | 4,872 | 4,893 | 4,744 | 764,700 |
| January 06, 2026 | 4,760 | 4,787 | 4,787 | 4,814 | 4,755 | 1.01M |
| January 05, 2026 | 4,750 | 4,700 | 4,700 | 4,752 | 4,653 | 725,700 |
| December 30, 2025 | 4,593 | 4,630 | 4,630 | 4,645 | 4,585 | 700,700 |
| December 29, 2025 | 4,606 | 4,609 | 4,609 | 4,625 | 4,583 | 481,700 |
| December 26, 2025 | 4,645 | 4,615 | 4,615 | 4,652 | 4,612 | 407,900 |
| December 25, 2025 | 4,661 | 4,645 | 4,645 | 4,661 | 4,614 | 362,100 |
| December 24, 2025 | 4,683 | 4,651 | 4,651 | 4,683 | 4,621 | 465,100 |
| December 23, 2025 | 4,660 | 4,650 | 4,650 | 4,668 | 4,613 | 508,800 |
| December 22, 2025 | 4,628 | 4,688 | 4,688 | 4,688 | 4,620 | 726,000 |
| December 19, 2025 | 4,553 | 4,599 | 4,599 | 4,599 | 4,552 | 1.24M |
| December 18, 2025 | 4,586 | 4,609 | 4,609 | 4,652 | 4,573 | 962,300 |
| December 17, 2025 | 4,610 | 4,635 | 4,635 | 4,650 | 4,561 | 959,400 |
| December 16, 2025 | 4,590 | 4,571 | 4,571 | 4,614 | 4,538 | 883,100 |
| December 15, 2025 | 4,560 | 4,591 | 4,591 | 4,592 | 4,528 | 505,000 |
| December 12, 2025 | 4,582 | 4,605 | 4,605 | 4,639 | 4,555 | 887,700 |
| December 11, 2025 | 4,643 | 4,575 | 4,575 | 4,644 | 4,555 | 394,900 |
| December 10, 2025 | 4,631 | 4,581 | 4,581 | 4,681 | 4,581 | 684,500 |
| December 09, 2025 | 4,576 | 4,620 | 4,620 | 4,638 | 4,570 | 654,400 |
| December 08, 2025 | 4,638 | 4,600 | 4,600 | 4,650 | 4,582 | 775,800 |
| December 05, 2025 | 4,699 | 4,660 | 4,660 | 4,707 | 4,639 | 577,800 |
| December 04, 2025 | 4,620 | 4,717 | 4,717 | 4,717 | 4,607 | 778,500 |
| December 03, 2025 | 4,599 | 4,633 | 4,633 | 4,684 | 4,590 | 820,600 |
| December 02, 2025 | 4,630 | 4,599 | 4,599 | 4,643 | 4,576 | 652,200 |
| December 01, 2025 | 4,633 | 4,629 | 4,629 | 4,656 | 4,588 | 1.13M |
| November 28, 2025 | 4,524 | 4,545 | 4,545 | 4,574 | 4,519 | 473,700 |
| November 27, 2025 | 4,573 | 4,518 | 4,518 | 4,585 | 4,516 | 677,600 |
| November 26, 2025 | 4,523 | 4,566 | 4,566 | 4,602 | 4,473 | 1.08M |
| November 25, 2025 | 4,560 | 4,455 | 4,455 | 4,573 | 4,454 | 1.11M |
| November 21, 2025 | 4,417 | 4,514 | 4,514 | 4,530 | 4,403 | 985,000 |