6,930.00
-30(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,980 | 6,930 | 6,930 | 7,010 | 6,910 | 222,900 |
| February 19, 2026 | 6,720 | 6,960 | 6,960 | 7,020 | 6,680 | 387,900 |
| February 18, 2026 | 6,700 | 6,720 | 6,720 | 6,820 | 6,670 | 259,100 |
| February 17, 2026 | 6,610 | 6,650 | 6,650 | 6,710 | 6,560 | 181,200 |
| February 16, 2026 | 6,570 | 6,570 | 6,570 | 6,600 | 6,490 | 183,300 |
| February 13, 2026 | 6,710 | 6,670 | 6,670 | 6,720 | 6,600 | 184,600 |
| February 12, 2026 | 6,600 | 6,690 | 6,690 | 6,730 | 6,580 | 219,500 |
| February 10, 2026 | 6,630 | 6,690 | 6,690 | 6,700 | 6,610 | 202,900 |
| February 09, 2026 | 6,550 | 6,600 | 6,600 | 6,620 | 6,470 | 317,300 |
| February 06, 2026 | 6,500 | 6,580 | 6,580 | 6,620 | 6,500 | 212,100 |
| February 05, 2026 | 6,490 | 6,580 | 6,580 | 6,680 | 6,450 | 343,000 |
| February 04, 2026 | 6,450 | 6,420 | 6,420 | 6,490 | 6,390 | 156,000 |
| February 03, 2026 | 6,450 | 6,450 | 6,450 | 6,500 | 6,420 | 290,800 |
| February 02, 2026 | 6,320 | 6,430 | 6,430 | 6,430 | 6,290 | 375,200 |
| January 30, 2026 | 6,250 | 6,270 | 6,270 | 6,310 | 6,210 | 226,200 |
| January 29, 2026 | 6,270 | 6,280 | 6,280 | 6,310 | 6,200 | 299,000 |
| January 28, 2026 | 6,200 | 6,280 | 6,280 | 6,350 | 6,170 | 399,200 |
| January 27, 2026 | 6,370 | 6,200 | 6,200 | 6,400 | 6,200 | 290,100 |
| January 26, 2026 | 6,350 | 6,340 | 6,340 | 6,410 | 6,280 | 321,700 |
| January 23, 2026 | 6,300 | 6,270 | 6,270 | 6,420 | 6,260 | 298,300 |
| January 22, 2026 | 6,300 | 6,260 | 6,260 | 6,340 | 6,230 | 336,400 |
| January 21, 2026 | 6,200 | 6,230 | 6,230 | 6,340 | 6,150 | 363,200 |
| January 20, 2026 | 6,180 | 6,270 | 6,270 | 6,320 | 6,090 | 573,100 |
| January 19, 2026 | 6,290 | 6,110 | 6,110 | 6,370 | 6,100 | 876,800 |
| January 16, 2026 | 6,310 | 6,390 | 6,390 | 6,470 | 6,280 | 639,800 |
| January 15, 2026 | 6,470 | 6,310 | 6,310 | 6,730 | 6,250 | 1.32M |
| January 14, 2026 | 5,920 | 6,000 | 6,000 | 6,040 | 5,900 | 543,400 |
| January 13, 2026 | 6,240 | 5,950 | 5,950 | 6,340 | 5,950 | 1.24M |
| January 09, 2026 | 6,160 | 6,290 | 6,290 | 6,340 | 6,100 | 852,500 |
| January 08, 2026 | 5,980 | 6,060 | 6,060 | 6,120 | 5,950 | 498,700 |
| January 07, 2026 | 5,880 | 5,980 | 5,980 | 6,000 | 5,800 | 354,700 |
| January 06, 2026 | 5,660 | 5,900 | 5,900 | 5,900 | 5,590 | 710,200 |
| January 05, 2026 | 5,490 | 5,480 | 5,480 | 5,510 | 5,420 | 170,500 |
| December 30, 2025 | 5,490 | 5,480 | 5,480 | 5,500 | 5,420 | 175,400 |
| December 29, 2025 | 5,510 | 5,490 | 5,490 | 5,520 | 5,430 | 203,600 |
| December 26, 2025 | 5,500 | 5,510 | 5,510 | 5,580 | 5,480 | 134,800 |
| December 25, 2025 | 5,490 | 5,530 | 5,530 | 5,540 | 5,460 | 156,100 |
| December 24, 2025 | 5,500 | 5,470 | 5,470 | 5,570 | 5,460 | 179,300 |
| December 23, 2025 | 5,400 | 5,460 | 5,460 | 5,500 | 5,400 | 198,600 |
| December 22, 2025 | 5,430 | 5,400 | 5,400 | 5,480 | 5,370 | 208,600 |
| December 19, 2025 | 5,440 | 5,460 | 5,460 | 5,470 | 5,400 | 266,900 |
| December 18, 2025 | 5,380 | 5,450 | 5,450 | 5,480 | 5,320 | 239,700 |
| December 17, 2025 | 5,370 | 5,310 | 5,310 | 5,370 | 5,270 | 144,800 |
| December 16, 2025 | 5,500 | 5,370 | 5,370 | 5,500 | 5,360 | 154,700 |
| December 15, 2025 | 5,400 | 5,450 | 5,450 | 5,480 | 5,390 | 168,600 |
| December 12, 2025 | 5,310 | 5,340 | 5,340 | 5,400 | 5,300 | 173,800 |
| December 11, 2025 | 5,490 | 5,350 | 5,350 | 5,500 | 5,320 | 161,800 |
| December 10, 2025 | 5,460 | 5,460 | 5,460 | 5,470 | 5,410 | 147,100 |
| December 09, 2025 | 5,500 | 5,450 | 5,450 | 5,530 | 5,420 | 114,400 |
| December 08, 2025 | 5,500 | 5,520 | 5,520 | 5,550 | 5,480 | 167,400 |
| December 05, 2025 | 5,490 | 5,530 | 5,530 | 5,540 | 5,460 | 215,200 |
| December 04, 2025 | 5,500 | 5,570 | 5,570 | 5,570 | 5,380 | 386,400 |
| December 03, 2025 | 5,590 | 5,580 | 5,580 | 5,640 | 5,500 | 337,900 |
| December 02, 2025 | 5,560 | 5,550 | 5,550 | 5,600 | 5,490 | 192,700 |
| December 01, 2025 | 5,860 | 5,610 | 5,610 | 5,870 | 5,560 | 381,800 |
| November 28, 2025 | 5,730 | 5,840 | 5,840 | 5,840 | 5,720 | 447,300 |
| November 27, 2025 | 5,580 | 5,730 | 5,730 | 5,750 | 5,570 | 601,000 |
| November 26, 2025 | 5,420 | 5,590 | 5,590 | 5,590 | 5,410 | 332,800 |
| November 25, 2025 | 5,300 | 5,400 | 5,400 | 5,420 | 5,280 | 388,700 |
| November 21, 2025 | 5,220 | 5,400 | 5,400 | 5,400 | 5,220 | 370,500 |