6,325.00
-98(-1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,350 | 6,325 | 6,325 | 6,399 | 6,252 | 1.34M |
| February 19, 2026 | 6,350 | 6,423 | 6,423 | 6,465 | 6,311 | 1.39M |
| February 18, 2026 | 6,365 | 6,306 | 6,306 | 6,380 | 6,280 | 1.11M |
| February 17, 2026 | 6,345 | 6,299 | 6,299 | 6,350 | 6,234 | 999,900 |
| February 16, 2026 | 6,420 | 6,294 | 6,294 | 6,460 | 6,277 | 1.8M |
| February 13, 2026 | 6,130 | 6,311 | 6,311 | 6,414 | 6,071 | 4.35M |
| February 12, 2026 | 6,020 | 5,968 | 5,968 | 6,026 | 5,895 | 2.53M |
| February 10, 2026 | 5,918 | 6,026 | 6,026 | 6,055 | 5,888 | 2M |
| February 09, 2026 | 6,029 | 5,943 | 5,943 | 6,061 | 5,914 | 1.71M |
| February 06, 2026 | 5,708 | 5,811 | 5,811 | 5,822 | 5,674 | 1.59M |
| February 05, 2026 | 5,749 | 5,708 | 5,708 | 5,791 | 5,645 | 2.3M |
| February 04, 2026 | 5,668 | 5,744 | 5,744 | 5,771 | 5,618 | 1.41M |
| February 03, 2026 | 5,482 | 5,685 | 5,685 | 5,685 | 5,463 | 1.35M |
| February 02, 2026 | 5,550 | 5,433 | 5,433 | 5,599 | 5,424 | 1.12M |
| January 30, 2026 | 5,492 | 5,538 | 5,538 | 5,569 | 5,400 | 2.16M |
| January 29, 2026 | 5,453 | 5,397 | 5,397 | 5,467 | 5,378 | 1.46M |
| January 28, 2026 | 5,352 | 5,450 | 5,450 | 5,462 | 5,325 | 1.37M |
| January 27, 2026 | 5,382 | 5,419 | 5,419 | 5,422 | 5,299 | 1.56M |
| January 26, 2026 | 5,460 | 5,382 | 5,382 | 5,475 | 5,350 | 1.12M |
| January 23, 2026 | 5,595 | 5,526 | 5,526 | 5,645 | 5,509 | 1.19M |
| January 22, 2026 | 5,567 | 5,536 | 5,536 | 5,587 | 5,492 | 1.27M |
| January 21, 2026 | 5,406 | 5,530 | 5,530 | 5,547 | 5,400 | 1.6M |
| January 20, 2026 | 5,642 | 5,597 | 5,597 | 5,661 | 5,531 | 1.41M |
| January 19, 2026 | 5,539 | 5,599 | 5,599 | 5,599 | 5,476 | 1.1M |
| January 16, 2026 | 5,572 | 5,589 | 5,589 | 5,737 | 5,492 | 1.77M |
| January 15, 2026 | 5,330 | 5,498 | 5,498 | 5,499 | 5,298 | 1.52M |
| January 14, 2026 | 5,360 | 5,363 | 5,363 | 5,399 | 5,316 | 1.53M |
| January 13, 2026 | 5,390 | 5,330 | 5,330 | 5,417 | 5,269 | 1.71M |
| January 09, 2026 | 5,076 | 5,201 | 5,201 | 5,265 | 5,061 | 1.74M |
| January 08, 2026 | 5,110 | 5,119 | 5,119 | 5,176 | 5,092 | 1.36M |
| January 07, 2026 | 5,013 | 5,105 | 5,105 | 5,140 | 4,991 | 1.58M |
| January 06, 2026 | 5,010 | 5,038 | 5,038 | 5,038 | 4,914 | 1.51M |
| January 05, 2026 | 4,992 | 5,011 | 5,011 | 5,012 | 4,935 | 1.21M |
| December 30, 2025 | 4,921 | 4,928 | 4,928 | 4,956 | 4,903 | 1.12M |
| December 29, 2025 | 4,933 | 4,936 | 4,936 | 4,958 | 4,905 | 734,700 |
| December 26, 2025 | 4,955 | 4,925 | 4,883 | 4,988 | 4,902 | 585,300 |
| December 25, 2025 | 4,949 | 4,950 | 4,907.79 | 4,950 | 4,905 | 500,900 |
| December 24, 2025 | 4,932 | 4,914 | 4,914 | 4,946 | 4,871 | 697,200 |
| December 23, 2025 | 4,873 | 4,930 | 4,930 | 4,931 | 4,858 | 641,300 |
| December 22, 2025 | 4,903 | 4,888 | 4,888 | 4,935 | 4,867 | 1.14M |
| December 19, 2025 | 4,815 | 4,863 | 4,863 | 4,898 | 4,808 | 1.97M |
| December 18, 2025 | 4,784 | 4,805 | 4,805 | 4,874 | 4,756 | 1.1M |
| December 17, 2025 | 4,908 | 4,882 | 4,882 | 4,927 | 4,799 | 1.4M |
| December 16, 2025 | 5,063 | 4,955 | 4,955 | 5,065 | 4,939 | 971,700 |
| December 15, 2025 | 5,070 | 5,063 | 5,063 | 5,140 | 5,007 | 1.35M |
| December 12, 2025 | 5,044 | 5,036 | 5,036 | 5,076 | 4,999 | 1.73M |
| December 11, 2025 | 5,118 | 5,020 | 5,020 | 5,131 | 5,020 | 1.07M |
| December 10, 2025 | 5,126 | 5,049 | 5,049 | 5,178 | 5,006 | 949,000 |
| December 09, 2025 | 5,061 | 5,146 | 5,146 | 5,146 | 5,061 | 954,800 |
| December 08, 2025 | 5,045 | 5,081 | 5,081 | 5,083 | 4,973 | 1.07M |
| December 05, 2025 | 4,950 | 5,014 | 5,014 | 5,024 | 4,922 | 1.17M |
| December 04, 2025 | 4,971 | 5,081 | 5,081 | 5,124 | 4,963 | 1.26M |
| December 03, 2025 | 4,920 | 5,002 | 5,002 | 5,026 | 4,911 | 1.14M |
| December 02, 2025 | 4,985 | 4,970 | 4,970 | 5,021 | 4,929 | 1.08M |
| December 01, 2025 | 5,049 | 4,996 | 4,996 | 5,059 | 4,986 | 1.28M |
| November 28, 2025 | 4,904 | 4,941 | 4,941 | 4,960 | 4,886 | 1.09M |
| November 27, 2025 | 4,898 | 4,914 | 4,914 | 4,933 | 4,883 | 921,600 |
| November 26, 2025 | 4,829 | 4,898 | 4,898 | 4,945 | 4,815 | 1.07M |
| November 25, 2025 | 4,980 | 4,823 | 4,823 | 4,980 | 4,823 | 1.85M |
| November 21, 2025 | 4,876 | 4,971 | 4,971 | 5,013 | 4,864 | 2.12M |