6,450.00
-70(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,460 | 6,450 | 6,450 | 6,510 | 6,410 | 282,700 |
| February 19, 2026 | 6,600 | 6,520 | 6,520 | 6,600 | 6,410 | 485,200 |
| February 18, 2026 | 6,340 | 6,550 | 6,550 | 6,620 | 6,300 | 670,500 |
| February 17, 2026 | 6,110 | 6,280 | 6,280 | 6,360 | 6,060 | 824,600 |
| February 16, 2026 | 6,020 | 6,010 | 6,010 | 6,150 | 5,810 | 1.49M |
| February 13, 2026 | 6,100 | 6,320 | 6,320 | 6,320 | 6,040 | 1.17M |
| February 12, 2026 | 6,200 | 6,050 | 6,050 | 6,210 | 6,020 | 610,800 |
| February 10, 2026 | 6,060 | 6,100 | 6,100 | 6,120 | 5,990 | 476,600 |
| February 09, 2026 | 6,100 | 5,930 | 5,930 | 6,100 | 5,910 | 598,000 |
| February 06, 2026 | 5,870 | 5,890 | 5,890 | 5,940 | 5,770 | 285,400 |
| February 05, 2026 | 5,900 | 5,920 | 5,920 | 6,040 | 5,800 | 543,000 |
| February 04, 2026 | 5,910 | 5,970 | 5,970 | 5,990 | 5,790 | 392,100 |
| February 03, 2026 | 5,800 | 5,920 | 5,920 | 5,940 | 5,690 | 651,500 |
| February 02, 2026 | 5,830 | 5,670 | 5,670 | 5,950 | 5,500 | 1.31M |
| January 30, 2026 | 6,220 | 5,930 | 5,930 | 6,260 | 5,770 | 1.89M |
| January 29, 2026 | 6,700 | 6,410 | 6,410 | 6,700 | 6,270 | 1.1M |
| January 28, 2026 | 6,790 | 6,500 | 6,500 | 6,800 | 6,500 | 916,500 |
| January 27, 2026 | 6,560 | 6,790 | 6,790 | 6,820 | 6,480 | 801,900 |
| January 26, 2026 | 6,730 | 6,660 | 6,660 | 6,930 | 6,570 | 1.08M |
| January 23, 2026 | 6,540 | 6,760 | 6,760 | 6,850 | 6,520 | 1.07M |
| January 22, 2026 | 6,180 | 6,630 | 6,630 | 6,740 | 6,130 | 1.69M |
| January 21, 2026 | 5,790 | 6,080 | 6,080 | 6,080 | 5,780 | 548,500 |
| January 20, 2026 | 5,910 | 5,890 | 5,890 | 5,930 | 5,750 | 300,500 |
| January 19, 2026 | 5,840 | 5,920 | 5,920 | 5,960 | 5,810 | 509,200 |
| January 16, 2026 | 5,620 | 5,940 | 5,940 | 5,960 | 5,620 | 901,300 |
| January 15, 2026 | 5,540 | 5,570 | 5,570 | 5,580 | 5,450 | 340,700 |
| January 14, 2026 | 5,470 | 5,580 | 5,580 | 5,640 | 5,450 | 435,800 |
| January 13, 2026 | 5,360 | 5,460 | 5,460 | 5,490 | 5,350 | 686,100 |
| January 09, 2026 | 5,180 | 5,260 | 5,260 | 5,260 | 5,070 | 323,800 |
| January 08, 2026 | 5,300 | 5,220 | 5,220 | 5,350 | 5,190 | 402,900 |
| January 07, 2026 | 5,320 | 5,200 | 5,200 | 5,390 | 5,140 | 611,400 |
| January 06, 2026 | 5,140 | 5,120 | 5,120 | 5,180 | 5,030 | 359,100 |
| January 05, 2026 | 5,100 | 5,140 | 5,140 | 5,180 | 5,080 | 446,300 |
| December 30, 2025 | 5,010 | 5,030 | 5,030 | 5,070 | 4,980 | 226,900 |
| December 29, 2025 | 5,010 | 5,050 | 5,050 | 5,070 | 4,975 | 246,900 |
| December 26, 2025 | 4,965 | 4,960 | 4,960 | 5,010 | 4,940 | 301,200 |
| December 25, 2025 | 4,890 | 4,965 | 4,965 | 4,975 | 4,890 | 222,200 |
| December 24, 2025 | 4,880 | 4,900 | 4,900 | 4,945 | 4,880 | 199,300 |
| December 23, 2025 | 4,980 | 4,880 | 4,880 | 4,980 | 4,835 | 282,300 |
| December 22, 2025 | 4,920 | 4,935 | 4,935 | 5,000 | 4,905 | 391,300 |
| December 19, 2025 | 4,880 | 4,890 | 4,890 | 4,920 | 4,825 | 501,400 |
| December 18, 2025 | 4,715 | 4,810 | 4,810 | 4,860 | 4,710 | 743,100 |
| December 17, 2025 | 4,615 | 4,645 | 4,645 | 4,670 | 4,585 | 298,000 |
| December 16, 2025 | 4,680 | 4,605 | 4,605 | 4,700 | 4,605 | 380,900 |
| December 15, 2025 | 4,660 | 4,690 | 4,690 | 4,745 | 4,645 | 288,800 |
| December 12, 2025 | 4,835 | 4,740 | 4,740 | 4,840 | 4,680 | 317,300 |
| December 11, 2025 | 4,855 | 4,770 | 4,770 | 4,855 | 4,770 | 283,700 |
| December 10, 2025 | 4,955 | 4,820 | 4,820 | 4,980 | 4,795 | 444,700 |
| December 09, 2025 | 5,010 | 4,985 | 4,985 | 5,040 | 4,890 | 412,400 |
| December 08, 2025 | 4,930 | 4,985 | 4,985 | 4,985 | 4,905 | 329,200 |
| December 05, 2025 | 4,800 | 4,885 | 4,885 | 4,980 | 4,800 | 439,200 |
| December 04, 2025 | 4,890 | 4,815 | 4,815 | 4,930 | 4,800 | 256,800 |
| December 03, 2025 | 4,910 | 4,870 | 4,870 | 4,985 | 4,870 | 377,600 |
| December 02, 2025 | 4,920 | 4,840 | 4,840 | 4,935 | 4,810 | 280,500 |
| December 01, 2025 | 4,950 | 4,920 | 4,920 | 4,965 | 4,845 | 268,100 |
| November 28, 2025 | 4,925 | 4,895 | 4,895 | 4,960 | 4,890 | 390,500 |
| November 27, 2025 | 4,900 | 4,890 | 4,890 | 4,950 | 4,830 | 521,700 |
| November 26, 2025 | 4,805 | 4,760 | 4,760 | 4,845 | 4,740 | 400,100 |
| November 25, 2025 | 4,830 | 4,825 | 4,825 | 4,895 | 4,785 | 567,300 |
| November 21, 2025 | 4,680 | 4,730 | 4,730 | 4,810 | 4,680 | 1.31M |