6,421.00
-78(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,494 | 6,421 | 6,421 | 6,501 | 6,394 | 2.96M |
| February 19, 2026 | 6,406 | 6,499 | 6,499 | 6,523 | 6,367 | 3.73M |
| February 18, 2026 | 6,540 | 6,366 | 6,366 | 6,551 | 6,352 | 5.68M |
| February 17, 2026 | 6,600 | 6,509 | 6,509 | 6,601 | 6,438 | 3.58M |
| February 16, 2026 | 6,551 | 6,648 | 6,648 | 6,698 | 6,540 | 3.85M |
| February 13, 2026 | 6,514 | 6,445 | 6,445 | 6,571 | 6,358 | 8.82M |
| February 12, 2026 | 6,802 | 6,714 | 6,714 | 6,860 | 6,712 | 6.55M |
| February 10, 2026 | 6,786 | 6,800 | 6,800 | 6,832 | 6,663 | 6.92M |
| February 09, 2026 | 6,925 | 6,728 | 6,728 | 6,940 | 6,722 | 9.14M |
| February 06, 2026 | 6,283 | 6,571 | 6,571 | 6,632 | 6,254 | 6.12M |
| February 05, 2026 | 6,599 | 6,562 | 6,562 | 6,708 | 6,526 | 6.99M |
| February 04, 2026 | 6,459 | 6,690 | 6,690 | 6,713 | 6,434 | 8.17M |
| February 03, 2026 | 6,248 | 6,425 | 6,425 | 6,442 | 6,201 | 5.37M |
| February 02, 2026 | 6,177 | 6,043 | 6,043 | 6,237 | 6,027 | 7.96M |
| January 30, 2026 | 6,132 | 6,269 | 6,269 | 6,316 | 6,113 | 6.42M |
| January 29, 2026 | 6,201 | 6,120 | 6,120 | 6,330 | 6,120 | 6.24M |
| January 28, 2026 | 6,227 | 6,101 | 6,101 | 6,308 | 6,092 | 8.83M |
| January 27, 2026 | 6,331 | 6,342 | 6,342 | 6,590 | 6,251 | 15.48M |
| January 26, 2026 | 6,374 | 6,394 | 6,394 | 6,519 | 6,341 | 6.76M |
| January 23, 2026 | 6,655 | 6,574 | 6,574 | 6,660 | 6,506 | 5.13M |
| January 22, 2026 | 6,600 | 6,580 | 6,580 | 6,666 | 6,501 | 4.97M |
| January 21, 2026 | 6,342 | 6,541 | 6,541 | 6,570 | 6,330 | 5.35M |
| January 20, 2026 | 6,589 | 6,542 | 6,542 | 6,640 | 6,512 | 4.15M |
| January 19, 2026 | 6,544 | 6,597 | 6,597 | 6,627 | 6,440 | 4.74M |
| January 16, 2026 | 6,788 | 6,644 | 6,644 | 6,853 | 6,586 | 8.07M |
| January 15, 2026 | 6,800 | 6,750 | 6,750 | 6,842 | 6,720 | 7.45M |
| January 14, 2026 | 6,771 | 6,935 | 6,935 | 6,950 | 6,758 | 7.97M |
| January 13, 2026 | 6,670 | 6,630 | 6,630 | 6,698 | 6,533 | 8.01M |
| January 09, 2026 | 6,370 | 6,448 | 6,448 | 6,490 | 6,305 | 6.41M |
| January 08, 2026 | 6,429 | 6,296 | 6,296 | 6,473 | 6,260 | 5.67M |
| January 07, 2026 | 6,445 | 6,429 | 6,429 | 6,540 | 6,397 | 6.45M |
| January 06, 2026 | 6,396 | 6,446 | 6,446 | 6,512 | 6,317 | 8.05M |
| January 05, 2026 | 6,262 | 6,304 | 6,304 | 6,344 | 6,175 | 6.85M |
| December 30, 2025 | 6,017 | 6,084 | 6,084 | 6,123 | 6,015 | 4.14M |
| December 29, 2025 | 6,058 | 6,082 | 6,082 | 6,113 | 5,984 | 4.21M |
| December 26, 2025 | 6,010 | 5,984 | 5,984 | 6,082 | 5,961 | 3.16M |
| December 25, 2025 | 5,927 | 6,045 | 6,045 | 6,045 | 5,926 | 2.47M |
| December 24, 2025 | 5,887 | 5,925 | 5,925 | 6,022 | 5,851 | 4.91M |
| December 23, 2025 | 6,015 | 5,891 | 5,891 | 6,083 | 5,881 | 5.43M |
| December 22, 2025 | 6,000 | 6,031 | 6,031 | 6,064 | 5,873 | 9.15M |
| December 19, 2025 | 5,724 | 5,707 | 5,707 | 5,798 | 5,637 | 7.19M |
| December 18, 2025 | 5,600 | 5,673 | 5,673 | 5,714 | 5,571 | 5.83M |
| December 17, 2025 | 5,699 | 5,827 | 5,827 | 5,893 | 5,594 | 7.9M |
| December 16, 2025 | 6,003 | 5,708 | 5,708 | 6,068 | 5,708 | 9.56M |
| December 15, 2025 | 6,167 | 6,075 | 6,075 | 6,280 | 6,033 | 9.22M |
| December 12, 2025 | 6,130 | 6,315 | 6,315 | 6,338 | 6,097 | 11.21M |
| December 11, 2025 | 6,198 | 5,996 | 5,996 | 6,259 | 5,921 | 10.04M |
| December 10, 2025 | 6,158 | 6,130 | 6,130 | 6,332 | 5,975 | 15.4M |
| December 09, 2025 | 5,857 | 6,164 | 6,164 | 6,164 | 5,850 | 12.8M |
| December 08, 2025 | 5,990 | 5,907 | 5,907 | 6,034 | 5,817 | 8.69M |
| December 05, 2025 | 5,949 | 5,931 | 5,931 | 6,097 | 5,816 | 16.24M |
| December 04, 2025 | 5,393 | 5,953 | 5,953 | 5,987 | 5,373 | 17.11M |
| December 03, 2025 | 5,388 | 5,269 | 5,269 | 5,449 | 5,226 | 6.6M |
| December 02, 2025 | 5,264 | 5,366 | 5,366 | 5,512 | 5,242 | 13.72M |
| December 01, 2025 | 5,011 | 5,038 | 5,038 | 5,080 | 4,974 | 2.29M |
| November 28, 2025 | 4,993 | 5,026 | 5,026 | 5,039 | 4,976 | 1.73M |
| November 27, 2025 | 4,962 | 4,969 | 4,969 | 5,015 | 4,948 | 1.62M |
| November 26, 2025 | 4,886 | 4,935 | 4,935 | 5,000 | 4,814 | 3.57M |
| November 25, 2025 | 4,884 | 4,816 | 4,816 | 4,929 | 4,816 | 3.21M |
| November 21, 2025 | 4,796 | 4,814 | 4,814 | 4,896 | 4,767 | 5.52M |