6,020.00
-110(-1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,110 | 6,020 | 6,020 | 6,110 | 5,970 | 128,200 |
| February 19, 2026 | 6,110 | 6,130 | 6,130 | 6,170 | 6,080 | 79,300 |
| February 18, 2026 | 6,000 | 6,100 | 6,100 | 6,110 | 6,000 | 110,100 |
| February 17, 2026 | 6,010 | 6,010 | 6,010 | 6,030 | 5,950 | 137,100 |
| February 16, 2026 | 6,060 | 6,010 | 6,010 | 6,080 | 6,000 | 138,900 |
| February 13, 2026 | 6,050 | 6,030 | 6,030 | 6,060 | 5,940 | 193,700 |
| February 12, 2026 | 5,980 | 6,010 | 6,010 | 6,010 | 5,940 | 173,500 |
| February 10, 2026 | 5,810 | 5,950 | 5,950 | 5,950 | 5,810 | 193,600 |
| February 09, 2026 | 5,830 | 5,810 | 5,810 | 5,880 | 5,790 | 191,600 |
| February 06, 2026 | 5,740 | 5,780 | 5,780 | 5,780 | 5,700 | 127,200 |
| February 05, 2026 | 5,770 | 5,760 | 5,760 | 5,820 | 5,750 | 111,600 |
| February 04, 2026 | 5,720 | 5,760 | 5,760 | 5,810 | 5,720 | 102,800 |
| February 03, 2026 | 5,690 | 5,700 | 5,700 | 5,720 | 5,650 | 109,800 |
| February 02, 2026 | 5,720 | 5,670 | 5,670 | 5,780 | 5,640 | 162,700 |
| January 30, 2026 | 5,710 | 5,700 | 5,700 | 5,720 | 5,680 | 127,000 |
| January 29, 2026 | 5,650 | 5,660 | 5,660 | 5,720 | 5,590 | 178,700 |
| January 28, 2026 | 5,730 | 5,660 | 5,660 | 5,740 | 5,650 | 180,900 |
| January 27, 2026 | 5,730 | 5,790 | 5,790 | 5,800 | 5,690 | 115,300 |
| January 26, 2026 | 5,850 | 5,750 | 5,750 | 5,860 | 5,750 | 129,500 |
| January 23, 2026 | 5,930 | 5,920 | 5,920 | 5,960 | 5,900 | 63,200 |
| January 22, 2026 | 5,900 | 5,930 | 5,930 | 5,930 | 5,870 | 99,800 |
| January 21, 2026 | 5,770 | 5,840 | 5,840 | 5,840 | 5,720 | 97,700 |
| January 20, 2026 | 5,840 | 5,810 | 5,810 | 5,840 | 5,790 | 98,900 |
| January 19, 2026 | 5,900 | 5,860 | 5,860 | 5,910 | 5,770 | 126,500 |
| January 16, 2026 | 5,840 | 5,900 | 5,900 | 5,900 | 5,820 | 127,100 |
| January 15, 2026 | 5,860 | 5,840 | 5,840 | 5,860 | 5,830 | 112,900 |
| January 14, 2026 | 5,830 | 5,860 | 5,860 | 5,870 | 5,820 | 100,200 |
| January 13, 2026 | 5,830 | 5,820 | 5,820 | 5,860 | 5,790 | 105,500 |
| January 09, 2026 | 5,710 | 5,770 | 5,770 | 5,780 | 5,710 | 126,100 |
| January 08, 2026 | 5,760 | 5,690 | 5,690 | 5,780 | 5,690 | 135,400 |
| January 07, 2026 | 5,700 | 5,760 | 5,760 | 5,810 | 5,680 | 170,100 |
| January 06, 2026 | 5,720 | 5,700 | 5,700 | 5,730 | 5,670 | 130,700 |
| January 05, 2026 | 5,620 | 5,700 | 5,700 | 5,720 | 5,610 | 165,700 |
| December 30, 2025 | 5,630 | 5,610 | 5,610 | 5,650 | 5,600 | 93,700 |
| December 29, 2025 | 5,620 | 5,620 | 5,620 | 5,620 | 5,560 | 179,000 |
| December 26, 2025 | 5,530 | 5,560 | 5,560 | 5,560 | 5,510 | 77,300 |
| December 25, 2025 | 5,550 | 5,520 | 5,520 | 5,550 | 5,510 | 51,100 |
| December 24, 2025 | 5,600 | 5,550 | 5,550 | 5,620 | 5,510 | 138,500 |
| December 23, 2025 | 5,570 | 5,570 | 5,570 | 5,580 | 5,530 | 73,800 |
| December 22, 2025 | 5,640 | 5,580 | 5,580 | 5,640 | 5,560 | 120,400 |
| December 19, 2025 | 5,540 | 5,610 | 5,610 | 5,620 | 5,530 | 150,400 |
| December 18, 2025 | 5,470 | 5,540 | 5,540 | 5,540 | 5,460 | 92,600 |
| December 17, 2025 | 5,460 | 5,460 | 5,460 | 5,480 | 5,420 | 77,900 |
| December 16, 2025 | 5,570 | 5,480 | 5,480 | 5,600 | 5,470 | 132,500 |
| December 15, 2025 | 5,510 | 5,540 | 5,540 | 5,550 | 5,500 | 89,200 |
| December 12, 2025 | 5,430 | 5,490 | 5,490 | 5,490 | 5,410 | 123,400 |
| December 11, 2025 | 5,460 | 5,410 | 5,410 | 5,470 | 5,400 | 60,400 |
| December 10, 2025 | 5,490 | 5,440 | 5,440 | 5,560 | 5,440 | 164,700 |
| December 09, 2025 | 5,440 | 5,470 | 5,470 | 5,470 | 5,400 | 109,500 |
| December 08, 2025 | 5,390 | 5,440 | 5,440 | 5,450 | 5,370 | 129,700 |
| December 05, 2025 | 5,400 | 5,350 | 5,350 | 5,430 | 5,320 | 142,300 |
| December 04, 2025 | 5,400 | 5,430 | 5,430 | 5,440 | 5,380 | 108,300 |
| December 03, 2025 | 5,350 | 5,410 | 5,410 | 5,410 | 5,330 | 124,300 |
| December 02, 2025 | 5,410 | 5,370 | 5,370 | 5,410 | 5,350 | 81,500 |
| December 01, 2025 | 5,440 | 5,420 | 5,420 | 5,450 | 5,400 | 70,200 |
| November 28, 2025 | 5,420 | 5,440 | 5,440 | 5,440 | 5,410 | 65,000 |
| November 27, 2025 | 5,460 | 5,420 | 5,420 | 5,460 | 5,390 | 62,500 |
| November 26, 2025 | 5,410 | 5,460 | 5,460 | 5,460 | 5,390 | 102,200 |
| November 25, 2025 | 5,370 | 5,400 | 5,400 | 5,420 | 5,300 | 153,100 |
| November 21, 2025 | 5,250 | 5,290 | 5,290 | 5,320 | 5,250 | 222,200 |