6,120.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,030 | 6,120 | 6,120 | 6,160 | 6,020 | 46,300 |
| February 19, 2026 | 5,980 | 6,120 | 6,120 | 6,140 | 5,940 | 60,100 |
| February 18, 2026 | 5,910 | 5,980 | 5,980 | 6,030 | 5,860 | 91,900 |
| February 17, 2026 | 6,040 | 5,860 | 5,860 | 6,120 | 5,860 | 99,300 |
| February 16, 2026 | 6,110 | 6,080 | 6,080 | 6,110 | 5,950 | 103,600 |
| February 13, 2026 | 6,160 | 6,100 | 6,100 | 6,210 | 5,990 | 146,800 |
| February 12, 2026 | 5,900 | 6,250 | 6,250 | 6,310 | 5,890 | 130,700 |
| February 10, 2026 | 5,830 | 5,870 | 5,870 | 5,890 | 5,770 | 62,700 |
| February 09, 2026 | 5,680 | 5,790 | 5,790 | 5,840 | 5,630 | 131,200 |
| February 06, 2026 | 5,480 | 5,580 | 5,580 | 5,590 | 5,400 | 91,400 |
| February 05, 2026 | 5,430 | 5,480 | 5,480 | 5,520 | 5,370 | 79,600 |
| February 04, 2026 | 5,250 | 5,350 | 5,350 | 5,380 | 5,160 | 59,000 |
| February 03, 2026 | 5,040 | 5,210 | 5,210 | 5,230 | 5,000 | 89,700 |
| February 02, 2026 | 5,070 | 4,900 | 4,900 | 5,100 | 4,900 | 63,700 |
| January 30, 2026 | 5,020 | 5,000 | 5,000 | 5,070 | 4,975 | 55,200 |
| January 29, 2026 | 4,975 | 4,990 | 4,990 | 5,020 | 4,925 | 80,900 |
| January 28, 2026 | 4,950 | 4,940 | 4,940 | 4,985 | 4,895 | 58,900 |
| January 27, 2026 | 4,955 | 5,010 | 5,010 | 5,030 | 4,915 | 41,900 |
| January 26, 2026 | 5,030 | 4,970 | 4,970 | 5,050 | 4,945 | 83,200 |
| January 23, 2026 | 5,000 | 5,120 | 5,120 | 5,180 | 4,990 | 68,800 |
| January 22, 2026 | 4,995 | 5,030 | 5,030 | 5,070 | 4,985 | 54,200 |
| January 21, 2026 | 4,855 | 4,905 | 4,905 | 5,010 | 4,845 | 114,800 |
| January 20, 2026 | 4,990 | 5,000 | 5,000 | 5,070 | 4,920 | 65,100 |
| January 19, 2026 | 4,970 | 4,980 | 4,980 | 5,040 | 4,920 | 59,900 |
| January 16, 2026 | 4,910 | 4,980 | 4,980 | 5,000 | 4,910 | 56,000 |
| January 15, 2026 | 4,810 | 4,910 | 4,910 | 4,930 | 4,810 | 48,200 |
| January 14, 2026 | 4,745 | 4,810 | 4,810 | 4,815 | 4,675 | 58,600 |
| January 13, 2026 | 4,795 | 4,740 | 4,740 | 4,795 | 4,715 | 52,300 |
| January 09, 2026 | 4,635 | 4,655 | 4,655 | 4,685 | 4,610 | 62,300 |
| January 08, 2026 | 4,620 | 4,620 | 4,620 | 4,715 | 4,600 | 54,900 |
| January 07, 2026 | 4,555 | 4,620 | 4,620 | 4,655 | 4,555 | 52,500 |
| January 06, 2026 | 4,550 | 4,595 | 4,595 | 4,670 | 4,530 | 92,700 |
| January 05, 2026 | 4,405 | 4,505 | 4,505 | 4,510 | 4,405 | 70,100 |
| December 30, 2025 | 4,345 | 4,405 | 4,405 | 4,490 | 4,330 | 124,500 |
| December 29, 2025 | 4,230 | 4,335 | 4,335 | 4,335 | 4,210 | 57,000 |
| December 26, 2025 | 4,225 | 4,230 | 4,230 | 4,285 | 4,215 | 36,400 |
| December 25, 2025 | 4,250 | 4,235 | 4,235 | 4,250 | 4,210 | 29,600 |
| December 24, 2025 | 4,310 | 4,245 | 4,245 | 4,325 | 4,205 | 50,400 |
| December 23, 2025 | 4,235 | 4,285 | 4,285 | 4,330 | 4,230 | 61,600 |
| December 22, 2025 | 4,275 | 4,280 | 4,280 | 4,290 | 4,250 | 79,100 |
| December 19, 2025 | 4,160 | 4,225 | 4,225 | 4,225 | 4,160 | 84,100 |
| December 18, 2025 | 4,075 | 4,165 | 4,165 | 4,170 | 4,065 | 81,300 |
| December 17, 2025 | 4,135 | 4,125 | 4,125 | 4,155 | 4,055 | 69,400 |
| December 16, 2025 | 4,245 | 4,115 | 4,115 | 4,260 | 4,115 | 72,400 |
| December 15, 2025 | 4,095 | 4,255 | 4,255 | 4,260 | 4,095 | 85,600 |
| December 12, 2025 | 4,030 | 4,095 | 4,095 | 4,135 | 4,015 | 72,700 |
| December 11, 2025 | 4,040 | 3,960 | 3,960 | 4,045 | 3,960 | 50,200 |
| December 10, 2025 | 4,055 | 4,005 | 4,005 | 4,060 | 3,980 | 105,900 |
| December 09, 2025 | 4,120 | 4,055 | 4,055 | 4,120 | 4,050 | 49,700 |
| December 08, 2025 | 4,125 | 4,090 | 4,090 | 4,130 | 4,025 | 60,800 |
| December 05, 2025 | 4,130 | 4,070 | 4,070 | 4,140 | 4,070 | 54,600 |
| December 04, 2025 | 4,015 | 4,135 | 4,135 | 4,135 | 3,980 | 61,500 |
| December 03, 2025 | 4,130 | 4,035 | 4,035 | 4,130 | 4,025 | 69,100 |
| December 02, 2025 | 4,170 | 4,140 | 4,140 | 4,170 | 4,085 | 54,300 |
| December 01, 2025 | 4,160 | 4,110 | 4,110 | 4,195 | 4,080 | 76,100 |
| November 28, 2025 | 4,050 | 4,090 | 4,090 | 4,115 | 4,030 | 58,800 |
| November 27, 2025 | 4,035 | 4,050 | 4,050 | 4,110 | 4,025 | 59,800 |
| November 26, 2025 | 3,980 | 4,005 | 4,005 | 4,020 | 3,930 | 102,200 |
| November 25, 2025 | 3,880 | 3,895 | 3,895 | 3,945 | 3,855 | 46,200 |
| November 21, 2025 | 3,770 | 3,850 | 3,850 | 3,890 | 3,770 | 74,900 |