6,493.00
-64(-0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,530 | 6,493 | 6,493 | 6,580 | 6,493 | 258,900 |
| February 19, 2026 | 6,429 | 6,557 | 6,557 | 6,587 | 6,411 | 298,700 |
| February 18, 2026 | 6,431 | 6,404 | 6,404 | 6,433 | 6,336 | 235,700 |
| February 17, 2026 | 6,411 | 6,441 | 6,441 | 6,530 | 6,410 | 362,600 |
| February 16, 2026 | 6,560 | 6,305 | 6,305 | 6,600 | 6,261 | 601,900 |
| February 13, 2026 | 6,350 | 6,300 | 6,300 | 6,397 | 6,214 | 266,700 |
| February 12, 2026 | 6,300 | 6,414 | 6,414 | 6,502 | 6,300 | 381,400 |
| February 10, 2026 | 6,250 | 6,226 | 6,226 | 6,280 | 6,189 | 277,400 |
| February 09, 2026 | 6,345 | 6,217 | 6,217 | 6,347 | 6,187 | 246,100 |
| February 06, 2026 | 6,133 | 6,145 | 6,145 | 6,182 | 6,094 | 208,700 |
| February 05, 2026 | 6,281 | 6,130 | 6,130 | 6,281 | 6,110 | 283,300 |
| February 04, 2026 | 6,319 | 6,335 | 6,335 | 6,422 | 6,295 | 516,800 |
| February 03, 2026 | 6,188 | 6,298 | 6,298 | 6,329 | 6,108 | 291,900 |
| February 02, 2026 | 6,172 | 6,023 | 6,023 | 6,229 | 6,023 | 347,300 |
| January 30, 2026 | 6,201 | 6,208 | 6,208 | 6,276 | 6,147 | 342,600 |
| January 29, 2026 | 6,295 | 6,199 | 6,199 | 6,325 | 6,126 | 407,600 |
| January 28, 2026 | 6,204 | 6,229 | 6,229 | 6,261 | 6,061 | 296,200 |
| January 27, 2026 | 6,066 | 6,206 | 6,206 | 6,231 | 6,064 | 269,900 |
| January 26, 2026 | 6,118 | 6,066 | 6,066 | 6,158 | 6,050 | 410,400 |
| January 23, 2026 | 6,103 | 6,180 | 6,180 | 6,261 | 6,085 | 322,300 |
| January 22, 2026 | 5,975 | 6,099 | 6,099 | 6,191 | 5,950 | 446,000 |
| January 21, 2026 | 5,685 | 5,869 | 5,869 | 5,883 | 5,684 | 144,400 |
| January 20, 2026 | 5,835 | 5,809 | 5,809 | 5,950 | 5,762 | 252,600 |
| January 19, 2026 | 5,813 | 5,931 | 5,931 | 5,978 | 5,775 | 315,200 |
| January 16, 2026 | 5,680 | 5,885 | 5,885 | 5,907 | 5,670 | 603,900 |
| January 15, 2026 | 5,348 | 5,519 | 5,519 | 5,556 | 5,348 | 267,900 |
| January 14, 2026 | 5,329 | 5,419 | 5,419 | 5,451 | 5,292 | 197,400 |
| January 13, 2026 | 5,300 | 5,329 | 5,329 | 5,340 | 5,202 | 337,500 |
| January 09, 2026 | 5,210 | 5,149 | 5,149 | 5,242 | 5,108 | 166,400 |
| January 08, 2026 | 5,188 | 5,188 | 5,188 | 5,226 | 5,168 | 154,400 |
| January 07, 2026 | 5,157 | 5,188 | 5,188 | 5,253 | 5,150 | 135,000 |
| January 06, 2026 | 5,082 | 5,150 | 5,150 | 5,163 | 5,072 | 158,100 |
| January 05, 2026 | 5,030 | 5,035 | 5,035 | 5,095 | 5,000 | 217,700 |
| December 30, 2025 | 5,009 | 5,031 | 5,031 | 5,040 | 4,972 | 135,100 |
| December 29, 2025 | 5,055 | 5,039 | 5,039 | 5,071 | 5,024 | 134,600 |
| December 26, 2025 | 5,071 | 5,035 | 5,035 | 5,095 | 5,030 | 96,200 |
| December 25, 2025 | 5,060 | 5,089 | 5,089 | 5,140 | 4,993 | 149,900 |
| December 24, 2025 | 4,953 | 5,061 | 5,061 | 5,106 | 4,941 | 237,700 |
| December 23, 2025 | 4,911 | 4,941 | 4,941 | 4,945 | 4,870 | 136,000 |
| December 22, 2025 | 4,883 | 4,942 | 4,942 | 4,959 | 4,869 | 203,300 |
| December 19, 2025 | 4,795 | 4,813 | 4,813 | 4,837 | 4,778 | 217,000 |
| December 18, 2025 | 4,750 | 4,795 | 4,795 | 4,795 | 4,724 | 145,200 |
| December 17, 2025 | 4,808 | 4,765 | 4,765 | 4,812 | 4,751 | 134,100 |
| December 16, 2025 | 4,801 | 4,808 | 4,808 | 4,859 | 4,785 | 174,400 |
| December 15, 2025 | 4,860 | 4,870 | 4,870 | 4,895 | 4,844 | 132,500 |
| December 12, 2025 | 4,987 | 4,930 | 4,930 | 4,987 | 4,909 | 148,700 |
| December 11, 2025 | 5,043 | 4,917 | 4,917 | 5,043 | 4,909 | 122,100 |
| December 10, 2025 | 5,132 | 5,040 | 5,040 | 5,196 | 5,010 | 221,800 |
| December 09, 2025 | 5,150 | 5,141 | 5,141 | 5,200 | 5,121 | 224,100 |
| December 08, 2025 | 5,075 | 5,213 | 5,213 | 5,238 | 5,067 | 339,000 |
| December 05, 2025 | 4,991 | 5,039 | 5,039 | 5,111 | 4,991 | 238,400 |
| December 04, 2025 | 4,863 | 5,001 | 5,001 | 5,017 | 4,863 | 207,600 |
| December 03, 2025 | 4,824 | 4,867 | 4,867 | 4,928 | 4,811 | 170,200 |
| December 02, 2025 | 4,800 | 4,791 | 4,791 | 4,840 | 4,778 | 140,900 |
| December 01, 2025 | 4,826 | 4,816 | 4,816 | 4,852 | 4,803 | 153,600 |
| November 28, 2025 | 4,791 | 4,823 | 4,823 | 4,854 | 4,777 | 171,500 |
| November 27, 2025 | 4,820 | 4,839 | 4,839 | 4,871 | 4,804 | 203,400 |
| November 26, 2025 | 4,713 | 4,769 | 4,769 | 4,788 | 4,703 | 170,400 |
| November 25, 2025 | 4,680 | 4,686 | 4,686 | 4,739 | 4,656 | 221,500 |
| November 21, 2025 | 4,573 | 4,583 | 4,583 | 4,671 | 4,573 | 253,000 |