5,961.00
-53(-0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,948 | 5,961 | 5,961 | 5,995 | 5,925 | 1.29M |
| February 19, 2026 | 6,000 | 6,014 | 6,014 | 6,044 | 5,953 | 991,800 |
| February 18, 2026 | 6,012 | 6,000 | 6,000 | 6,026 | 5,940 | 1.01M |
| February 17, 2026 | 6,000 | 6,015 | 6,015 | 6,055 | 5,920 | 1.12M |
| February 16, 2026 | 5,958 | 5,931 | 5,931 | 5,994 | 5,922 | 564,000 |
| February 13, 2026 | 6,026 | 5,930 | 5,930 | 6,064 | 5,930 | 1.34M |
| February 12, 2026 | 6,029 | 6,106 | 6,106 | 6,130 | 6,011 | 1.72M |
| February 10, 2026 | 5,932 | 6,098 | 6,098 | 6,121 | 5,925 | 1.38M |
| February 09, 2026 | 6,000 | 5,958 | 5,958 | 6,074 | 5,943 | 1.27M |
| February 06, 2026 | 5,714 | 5,886 | 5,886 | 5,896 | 5,700 | 1.23M |
| February 05, 2026 | 5,719 | 5,781 | 5,781 | 5,885 | 5,664 | 1.82M |
| February 04, 2026 | 5,370 | 5,664 | 5,664 | 5,715 | 5,370 | 1.76M |
| February 03, 2026 | 5,515 | 5,570 | 5,570 | 5,625 | 5,484 | 2.04M |
| February 02, 2026 | 5,451 | 5,615 | 5,615 | 5,678 | 5,351 | 3.76M |
| January 30, 2026 | 5,301 | 5,351 | 5,351 | 5,351 | 5,257 | 3.42M |
| January 29, 2026 | 4,650 | 4,651 | 4,651 | 4,677 | 4,633 | 942,300 |
| January 28, 2026 | 4,714 | 4,656 | 4,656 | 4,724 | 4,640 | 1.25M |
| January 27, 2026 | 4,712 | 4,762 | 4,762 | 4,783 | 4,694 | 902,900 |
| January 26, 2026 | 4,802 | 4,711 | 4,711 | 4,850 | 4,709 | 1.17M |
| January 23, 2026 | 4,885 | 4,872 | 4,872 | 4,917 | 4,851 | 963,300 |
| January 22, 2026 | 4,918 | 4,846 | 4,846 | 4,922 | 4,800 | 1.4M |
| January 21, 2026 | 4,841 | 4,871 | 4,871 | 4,892 | 4,829 | 1.07M |
| January 20, 2026 | 4,944 | 4,911 | 4,911 | 4,953 | 4,853 | 1.06M |
| January 19, 2026 | 4,944 | 4,885 | 4,885 | 4,950 | 4,824 | 986,700 |
| January 16, 2026 | 4,936 | 4,988 | 4,988 | 4,988 | 4,895 | 594,100 |
| January 15, 2026 | 4,895 | 4,945 | 4,945 | 4,950 | 4,874 | 1.05M |
| January 14, 2026 | 5,046 | 5,058 | 5,058 | 5,090 | 4,980 | 846,000 |
| January 13, 2026 | 5,122 | 5,056 | 5,056 | 5,130 | 5,016 | 883,000 |
| January 09, 2026 | 4,908 | 4,980 | 4,980 | 5,012 | 4,894 | 1.01M |
| January 08, 2026 | 4,825 | 4,869 | 4,869 | 4,932 | 4,806 | 1.04M |
| January 07, 2026 | 4,809 | 4,806 | 4,806 | 4,872 | 4,792 | 610,000 |
| January 06, 2026 | 4,840 | 4,816 | 4,816 | 4,883 | 4,791 | 695,500 |
| January 05, 2026 | 4,777 | 4,786 | 4,786 | 4,798 | 4,757 | 682,700 |
| December 30, 2025 | 4,723 | 4,737 | 4,737 | 4,752 | 4,712 | 408,900 |
| December 29, 2025 | 4,754 | 4,735 | 4,735 | 4,754 | 4,710 | 311,800 |
| December 26, 2025 | 4,763 | 4,706 | 4,706 | 4,763 | 4,685 | 366,400 |
| December 25, 2025 | 4,750 | 4,716 | 4,716 | 4,757 | 4,702 | 262,400 |
| December 24, 2025 | 4,780 | 4,744 | 4,744 | 4,791 | 4,734 | 526,800 |
| December 23, 2025 | 4,767 | 4,777 | 4,777 | 4,778 | 4,716 | 520,100 |
| December 22, 2025 | 4,801 | 4,754 | 4,754 | 4,812 | 4,704 | 831,300 |
| December 19, 2025 | 4,725 | 4,750 | 4,750 | 4,756 | 4,698 | 1.09M |
| December 18, 2025 | 4,730 | 4,725 | 4,725 | 4,763 | 4,656 | 708,400 |
| December 17, 2025 | 4,771 | 4,770 | 4,770 | 4,787 | 4,704 | 573,500 |
| December 16, 2025 | 4,920 | 4,790 | 4,790 | 4,924 | 4,784 | 1.01M |
| December 15, 2025 | 4,896 | 4,894 | 4,894 | 4,964 | 4,855 | 1.06M |
| December 12, 2025 | 4,742 | 4,896 | 4,896 | 4,906 | 4,695 | 1.87M |
| December 11, 2025 | 4,702 | 4,645 | 4,645 | 4,753 | 4,631 | 1.33M |
| December 10, 2025 | 4,614 | 4,645 | 4,645 | 4,683 | 4,595 | 1.25M |
| December 09, 2025 | 4,569 | 4,601 | 4,601 | 4,612 | 4,555 | 1M |
| December 08, 2025 | 4,626 | 4,604 | 4,604 | 4,650 | 4,565 | 1.41M |
| December 05, 2025 | 4,401 | 4,449 | 4,449 | 4,467 | 4,396 | 787,800 |
| December 04, 2025 | 4,388 | 4,436 | 4,436 | 4,478 | 4,369 | 1.34M |
| December 03, 2025 | 4,480 | 4,378 | 4,378 | 4,487 | 4,376 | 1.1M |
| December 02, 2025 | 4,485 | 4,455 | 4,455 | 4,498 | 4,446 | 910,700 |
| December 01, 2025 | 4,515 | 4,475 | 4,475 | 4,535 | 4,455 | 847,500 |
| November 28, 2025 | 4,527 | 4,537 | 4,537 | 4,539 | 4,491 | 854,000 |
| November 27, 2025 | 4,549 | 4,505 | 4,505 | 4,557 | 4,468 | 684,000 |
| November 26, 2025 | 4,513 | 4,530 | 4,530 | 4,553 | 4,469 | 1.29M |
| November 25, 2025 | 4,489 | 4,443 | 4,443 | 4,513 | 4,405 | 1.32M |
| November 21, 2025 | 4,279 | 4,419 | 4,419 | 4,443 | 4,271 | 1.63M |