5,290.00
-141(-2.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,378 | 5,290 | 5,290 | 5,439 | 5,252 | 541,100 |
| February 19, 2026 | 5,359 | 5,431 | 5,431 | 5,505 | 5,332 | 565,000 |
| February 18, 2026 | 5,402 | 5,389 | 5,389 | 5,433 | 5,310 | 570,000 |
| February 17, 2026 | 5,279 | 5,418 | 5,418 | 5,469 | 5,278 | 516,300 |
| February 16, 2026 | 5,660 | 5,277 | 5,277 | 5,667 | 5,216 | 950,200 |
| February 13, 2026 | 5,575 | 5,601 | 5,601 | 5,616 | 5,500 | 760,900 |
| February 12, 2026 | 5,499 | 5,602 | 5,602 | 5,634 | 5,486 | 610,400 |
| February 10, 2026 | 5,361 | 5,490 | 5,490 | 5,490 | 5,344 | 418,200 |
| February 09, 2026 | 5,275 | 5,301 | 5,301 | 5,340 | 5,232 | 342,300 |
| February 06, 2026 | 5,097 | 5,200 | 5,200 | 5,200 | 5,085 | 301,000 |
| February 05, 2026 | 5,207 | 5,163 | 5,163 | 5,240 | 5,154 | 312,000 |
| February 04, 2026 | 5,132 | 5,138 | 5,138 | 5,179 | 5,108 | 255,100 |
| February 03, 2026 | 5,073 | 5,132 | 5,132 | 5,154 | 5,054 | 247,300 |
| February 02, 2026 | 5,113 | 5,084 | 5,084 | 5,124 | 5,071 | 254,900 |
| January 30, 2026 | 5,030 | 5,091 | 5,091 | 5,106 | 4,993 | 345,000 |
| January 29, 2026 | 4,989 | 4,991 | 4,991 | 4,997 | 4,953 | 235,700 |
| January 28, 2026 | 4,996 | 5,001 | 5,001 | 5,015 | 4,973 | 229,200 |
| January 27, 2026 | 5,023 | 5,028 | 5,028 | 5,060 | 4,996 | 343,500 |
| January 26, 2026 | 5,150 | 5,060 | 5,060 | 5,187 | 5,060 | 348,100 |
| January 23, 2026 | 5,184 | 5,210 | 5,210 | 5,210 | 5,173 | 222,700 |
| January 22, 2026 | 5,167 | 5,186 | 5,186 | 5,233 | 5,154 | 310,000 |
| January 21, 2026 | 5,183 | 5,150 | 5,150 | 5,192 | 5,113 | 302,900 |
| January 20, 2026 | 5,180 | 5,192 | 5,192 | 5,229 | 5,166 | 335,700 |
| January 19, 2026 | 5,155 | 5,180 | 5,180 | 5,188 | 5,118 | 255,600 |
| January 16, 2026 | 5,180 | 5,158 | 5,158 | 5,194 | 5,100 | 632,500 |
| January 15, 2026 | 5,259 | 5,150 | 5,150 | 5,308 | 5,115 | 794,900 |
| January 14, 2026 | 5,411 | 5,425 | 5,425 | 5,448 | 5,381 | 321,400 |
| January 13, 2026 | 5,445 | 5,381 | 5,381 | 5,480 | 5,381 | 319,600 |
| January 09, 2026 | 5,300 | 5,387 | 5,387 | 5,418 | 5,300 | 426,600 |
| January 08, 2026 | 5,193 | 5,244 | 5,244 | 5,249 | 5,169 | 340,400 |
| January 07, 2026 | 5,183 | 5,210 | 5,210 | 5,216 | 5,151 | 320,800 |
| January 06, 2026 | 5,261 | 5,272 | 5,272 | 5,338 | 5,245 | 559,400 |
| January 05, 2026 | 5,209 | 5,205 | 5,205 | 5,228 | 5,146 | 401,300 |
| December 30, 2025 | 5,224 | 5,213 | 5,213 | 5,232 | 5,190 | 253,900 |
| December 29, 2025 | 5,224 | 5,219 | 5,219 | 5,253 | 5,192 | 232,400 |
| December 26, 2025 | 5,275 | 5,266 | 5,266 | 5,283 | 5,251 | 179,700 |
| December 25, 2025 | 5,241 | 5,264 | 5,264 | 5,273 | 5,233 | 84,700 |
| December 24, 2025 | 5,243 | 5,233 | 5,233 | 5,281 | 5,220 | 210,700 |
| December 23, 2025 | 5,226 | 5,260 | 5,260 | 5,294 | 5,217 | 233,500 |
| December 22, 2025 | 5,348 | 5,317 | 5,317 | 5,356 | 5,291 | 234,200 |
| December 19, 2025 | 5,265 | 5,312 | 5,312 | 5,326 | 5,263 | 703,600 |
| December 18, 2025 | 5,302 | 5,262 | 5,262 | 5,321 | 5,204 | 379,300 |
| December 17, 2025 | 5,233 | 5,322 | 5,322 | 5,331 | 5,166 | 552,300 |
| December 16, 2025 | 5,180 | 5,147 | 5,147 | 5,194 | 5,138 | 500,000 |
| December 15, 2025 | 5,173 | 5,195 | 5,195 | 5,219 | 5,126 | 292,800 |
| December 12, 2025 | 5,140 | 5,148 | 5,148 | 5,162 | 5,101 | 398,300 |
| December 11, 2025 | 5,252 | 5,115 | 5,115 | 5,252 | 5,115 | 231,500 |
| December 10, 2025 | 5,148 | 5,225 | 5,225 | 5,225 | 5,123 | 481,300 |
| December 09, 2025 | 5,144 | 5,079 | 5,079 | 5,175 | 5,064 | 460,400 |
| December 08, 2025 | 5,191 | 5,144 | 5,144 | 5,219 | 5,136 | 492,200 |
| December 05, 2025 | 5,320 | 5,191 | 5,191 | 5,345 | 5,191 | 350,100 |
| December 04, 2025 | 5,294 | 5,343 | 5,343 | 5,372 | 5,282 | 306,300 |
| December 03, 2025 | 5,340 | 5,268 | 5,268 | 5,356 | 5,205 | 276,700 |
| December 02, 2025 | 5,310 | 5,367 | 5,367 | 5,403 | 5,292 | 511,000 |
| December 01, 2025 | 5,262 | 5,309 | 5,309 | 5,319 | 5,237 | 364,500 |
| November 28, 2025 | 5,303 | 5,270 | 5,270 | 5,323 | 5,261 | 292,700 |
| November 27, 2025 | 5,280 | 5,306 | 5,306 | 5,331 | 5,271 | 299,900 |
| November 26, 2025 | 5,266 | 5,280 | 5,280 | 5,310 | 5,240 | 417,600 |
| November 25, 2025 | 5,203 | 5,304 | 5,304 | 5,304 | 5,166 | 541,000 |
| November 21, 2025 | 4,977 | 5,215 | 5,215 | 5,215 | 4,963 | 1.05M |