5,900.00
-40(-0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,840 | 5,900 | 5,900 | 5,940 | 5,820 | 52,000 |
| February 19, 2026 | 5,900 | 5,940 | 5,940 | 5,940 | 5,840 | 65,200 |
| February 18, 2026 | 5,780 | 5,900 | 5,900 | 5,900 | 5,720 | 58,700 |
| February 17, 2026 | 5,700 | 5,720 | 5,720 | 5,860 | 5,640 | 64,000 |
| February 16, 2026 | 5,840 | 5,770 | 5,770 | 5,840 | 5,660 | 93,600 |
| February 13, 2026 | 5,980 | 5,840 | 5,840 | 6,020 | 5,810 | 131,900 |
| February 12, 2026 | 5,830 | 6,000 | 6,000 | 6,010 | 5,830 | 81,500 |
| February 10, 2026 | 5,810 | 5,870 | 5,870 | 5,890 | 5,740 | 60,400 |
| February 09, 2026 | 5,890 | 5,710 | 5,710 | 5,890 | 5,670 | 82,400 |
| February 06, 2026 | 5,520 | 5,700 | 5,700 | 5,700 | 5,470 | 65,700 |
| February 05, 2026 | 5,530 | 5,570 | 5,570 | 5,620 | 5,510 | 55,100 |
| February 04, 2026 | 5,400 | 5,510 | 5,510 | 5,530 | 5,370 | 61,300 |
| February 03, 2026 | 5,250 | 5,420 | 5,420 | 5,420 | 5,200 | 88,600 |
| February 02, 2026 | 5,300 | 5,150 | 5,150 | 5,370 | 5,140 | 55,300 |
| January 30, 2026 | 5,250 | 5,250 | 5,250 | 5,280 | 5,200 | 44,300 |
| January 29, 2026 | 5,120 | 5,240 | 5,240 | 5,240 | 5,060 | 59,900 |
| January 28, 2026 | 5,180 | 5,120 | 5,120 | 5,200 | 5,100 | 35,900 |
| January 27, 2026 | 5,140 | 5,220 | 5,220 | 5,240 | 5,110 | 70,700 |
| January 26, 2026 | 5,210 | 5,210 | 5,210 | 5,330 | 5,200 | 77,900 |
| January 23, 2026 | 5,160 | 5,400 | 5,400 | 5,480 | 5,160 | 89,900 |
| January 22, 2026 | 5,100 | 5,160 | 5,160 | 5,210 | 5,100 | 49,800 |
| January 21, 2026 | 4,980 | 5,030 | 5,030 | 5,070 | 4,945 | 52,000 |
| January 20, 2026 | 5,180 | 5,130 | 5,130 | 5,190 | 5,100 | 40,400 |
| January 19, 2026 | 5,230 | 5,220 | 5,220 | 5,240 | 5,160 | 39,400 |
| January 16, 2026 | 5,200 | 5,220 | 5,220 | 5,250 | 5,170 | 47,000 |
| January 15, 2026 | 5,040 | 5,180 | 5,180 | 5,180 | 5,040 | 42,200 |
| January 14, 2026 | 5,050 | 5,090 | 5,090 | 5,110 | 4,995 | 59,700 |
| January 13, 2026 | 5,100 | 5,060 | 5,060 | 5,100 | 5,010 | 40,700 |
| January 09, 2026 | 4,945 | 4,965 | 4,965 | 4,990 | 4,925 | 60,700 |
| January 08, 2026 | 4,890 | 4,885 | 4,885 | 4,940 | 4,850 | 36,400 |
| January 07, 2026 | 4,860 | 4,895 | 4,895 | 4,925 | 4,850 | 32,200 |
| January 06, 2026 | 4,845 | 4,895 | 4,895 | 4,930 | 4,840 | 47,200 |
| January 05, 2026 | 4,795 | 4,830 | 4,830 | 4,835 | 4,765 | 48,100 |
| December 30, 2025 | 4,755 | 4,765 | 4,765 | 4,835 | 4,720 | 34,900 |
| December 29, 2025 | 4,695 | 4,755 | 4,755 | 4,755 | 4,675 | 33,800 |
| December 26, 2025 | 4,735 | 4,705 | 4,705 | 4,775 | 4,690 | 38,600 |
| December 25, 2025 | 4,745 | 4,690 | 4,690 | 4,745 | 4,675 | 31,400 |
| December 24, 2025 | 4,800 | 4,720 | 4,720 | 4,850 | 4,715 | 35,300 |
| December 23, 2025 | 4,730 | 4,800 | 4,800 | 4,845 | 4,715 | 59,000 |
| December 22, 2025 | 4,725 | 4,730 | 4,730 | 4,760 | 4,710 | 54,400 |
| December 19, 2025 | 4,620 | 4,705 | 4,705 | 4,720 | 4,620 | 60,000 |
| December 18, 2025 | 4,670 | 4,640 | 4,640 | 4,690 | 4,590 | 46,500 |
| December 17, 2025 | 4,640 | 4,670 | 4,670 | 4,710 | 4,565 | 46,100 |
| December 16, 2025 | 4,805 | 4,640 | 4,640 | 4,815 | 4,635 | 58,300 |
| December 15, 2025 | 4,605 | 4,775 | 4,775 | 4,775 | 4,600 | 49,800 |
| December 12, 2025 | 4,550 | 4,605 | 4,605 | 4,650 | 4,550 | 68,700 |
| December 11, 2025 | 4,595 | 4,490 | 4,490 | 4,615 | 4,490 | 32,800 |
| December 10, 2025 | 4,610 | 4,575 | 4,575 | 4,610 | 4,550 | 40,300 |
| December 09, 2025 | 4,600 | 4,570 | 4,570 | 4,625 | 4,565 | 23,600 |
| December 08, 2025 | 4,620 | 4,585 | 4,585 | 4,660 | 4,560 | 35,400 |
| December 05, 2025 | 4,585 | 4,600 | 4,600 | 4,615 | 4,550 | 35,000 |
| December 04, 2025 | 4,500 | 4,600 | 4,600 | 4,615 | 4,475 | 47,100 |
| December 03, 2025 | 4,580 | 4,515 | 4,515 | 4,580 | 4,500 | 63,400 |
| December 02, 2025 | 4,700 | 4,605 | 4,605 | 4,710 | 4,585 | 41,600 |
| December 01, 2025 | 4,715 | 4,635 | 4,635 | 4,790 | 4,635 | 73,600 |
| November 28, 2025 | 4,600 | 4,645 | 4,645 | 4,700 | 4,600 | 67,900 |
| November 27, 2025 | 4,500 | 4,585 | 4,585 | 4,635 | 4,500 | 74,900 |
| November 26, 2025 | 4,400 | 4,470 | 4,470 | 4,500 | 4,400 | 58,900 |
| November 25, 2025 | 4,375 | 4,365 | 4,365 | 4,385 | 4,330 | 40,500 |
| November 21, 2025 | 4,275 | 4,320 | 4,320 | 4,365 | 4,275 | 50,900 |