5,710.00
-118(-2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,764 | 5,710 | 5,710 | 5,804 | 5,710 | 4.87M |
| February 19, 2026 | 5,767 | 5,828 | 5,828 | 5,828 | 5,702 | 4.76M |
| February 18, 2026 | 5,792 | 5,786 | 5,786 | 5,847 | 5,764 | 3.73M |
| February 17, 2026 | 5,842 | 5,748 | 5,748 | 5,848 | 5,704 | 4.48M |
| February 16, 2026 | 6,081 | 5,848 | 5,848 | 6,095 | 5,795 | 5.59M |
| February 13, 2026 | 6,190 | 6,033 | 6,033 | 6,233 | 5,913 | 10.09M |
| February 12, 2026 | 6,100 | 6,301 | 6,301 | 6,328 | 6,065 | 9.08M |
| February 10, 2026 | 6,030 | 6,186 | 6,186 | 6,196 | 5,936 | 6.26M |
| February 09, 2026 | 5,900 | 5,957 | 5,957 | 5,999 | 5,820 | 6.68M |
| February 06, 2026 | 5,326 | 5,657 | 5,657 | 5,657 | 5,320 | 5.55M |
| February 05, 2026 | 5,406 | 5,400 | 5,400 | 5,465 | 5,223 | 6.9M |
| February 04, 2026 | 5,387 | 5,406 | 5,406 | 5,500 | 5,274 | 11.72M |
| February 03, 2026 | 5,189 | 5,306 | 5,306 | 5,308 | 5,138 | 6.96M |
| February 02, 2026 | 5,200 | 4,963 | 4,963 | 5,238 | 4,963 | 4.41M |
| January 30, 2026 | 5,142 | 5,115 | 5,115 | 5,162 | 5,012 | 5.27M |
| January 29, 2026 | 5,039 | 5,129 | 5,129 | 5,138 | 4,989 | 3.64M |
| January 28, 2026 | 5,024 | 5,065 | 5,065 | 5,085 | 4,971 | 2.44M |
| January 27, 2026 | 4,953 | 5,076 | 5,076 | 5,083 | 4,922 | 4.23M |
| January 26, 2026 | 4,982 | 4,915 | 4,915 | 5,037 | 4,915 | 4.46M |
| January 23, 2026 | 5,160 | 5,126 | 5,126 | 5,219 | 5,121 | 3.54M |
| January 22, 2026 | 5,130 | 5,129 | 5,129 | 5,174 | 5,073 | 3.69M |
| January 21, 2026 | 5,019 | 5,095 | 5,095 | 5,119 | 5,010 | 2.93M |
| January 20, 2026 | 5,129 | 5,119 | 5,119 | 5,166 | 5,087 | 4.23M |
| January 19, 2026 | 5,153 | 5,197 | 5,197 | 5,197 | 5,059 | 3.7M |
| January 16, 2026 | 5,131 | 5,199 | 5,199 | 5,230 | 5,110 | 4.03M |
| January 15, 2026 | 5,055 | 5,143 | 5,143 | 5,199 | 5,043 | 5.03M |
| January 14, 2026 | 4,954 | 5,055 | 5,055 | 5,059 | 4,951 | 5.52M |
| January 13, 2026 | 4,810 | 4,949 | 4,949 | 4,949 | 4,782 | 8.05M |
| January 09, 2026 | 4,650 | 4,603 | 4,603 | 4,683 | 4,582 | 4.05M |
| January 08, 2026 | 4,607 | 4,608 | 4,608 | 4,695 | 4,590 | 4.74M |
| January 07, 2026 | 4,540 | 4,582 | 4,582 | 4,599 | 4,495 | 3.1M |
| January 06, 2026 | 4,514 | 4,556 | 4,556 | 4,569 | 4,510 | 3.53M |
| January 05, 2026 | 4,423 | 4,448 | 4,448 | 4,458 | 4,408 | 3.37M |
| December 30, 2025 | 4,354 | 4,353 | 4,353 | 4,375 | 4,324 | 2.34M |
| December 29, 2025 | 4,322 | 4,362 | 4,362 | 4,363 | 4,314 | 2.91M |
| December 26, 2025 | 4,340 | 4,331 | 4,331 | 4,354 | 4,316 | 2.01M |
| December 25, 2025 | 4,347 | 4,351 | 4,351 | 4,351 | 4,310 | 1.59M |
| December 24, 2025 | 4,360 | 4,331 | 4,331 | 4,368 | 4,320 | 1.95M |
| December 23, 2025 | 4,360 | 4,368 | 4,368 | 4,419 | 4,339 | 2.17M |
| December 22, 2025 | 4,383 | 4,358 | 4,358 | 4,412 | 4,356 | 3.4M |
| December 19, 2025 | 4,285 | 4,344 | 4,344 | 4,360 | 4,275 | 5.58M |
| December 18, 2025 | 4,258 | 4,240 | 4,240 | 4,296 | 4,211 | 4.51M |
| December 17, 2025 | 4,384 | 4,312 | 4,312 | 4,384 | 4,300 | 3.63M |
| December 16, 2025 | 4,510 | 4,392 | 4,392 | 4,530 | 4,372 | 5.19M |
| December 15, 2025 | 4,576 | 4,550 | 4,550 | 4,579 | 4,516 | 3.77M |
| December 12, 2025 | 4,488 | 4,578 | 4,578 | 4,594 | 4,474 | 5.77M |
| December 11, 2025 | 4,474 | 4,435 | 4,435 | 4,477 | 4,396 | 3.57M |
| December 10, 2025 | 4,394 | 4,426 | 4,426 | 4,503 | 4,380 | 4.89M |
| December 09, 2025 | 4,349 | 4,362 | 4,362 | 4,397 | 4,316 | 3.64M |
| December 08, 2025 | 4,280 | 4,333 | 4,333 | 4,355 | 4,253 | 3.8M |
| December 05, 2025 | 4,206 | 4,243 | 4,243 | 4,245 | 4,201 | 3.5M |
| December 04, 2025 | 4,136 | 4,259 | 4,259 | 4,259 | 4,131 | 4.03M |
| December 03, 2025 | 4,077 | 4,114 | 4,114 | 4,160 | 4,068 | 4.3M |
| December 02, 2025 | 4,060 | 4,054 | 4,054 | 4,084 | 4,042 | 3.07M |
| December 01, 2025 | 4,120 | 4,059 | 4,059 | 4,138 | 4,032 | 4.89M |
| November 28, 2025 | 4,070 | 4,119 | 4,119 | 4,131 | 4,041 | 4.8M |
| November 27, 2025 | 4,074 | 4,086 | 4,086 | 4,124 | 4,051 | 3.98M |
| November 26, 2025 | 4,001 | 4,036 | 4,036 | 4,074 | 3,976 | 6.26M |
| November 25, 2025 | 3,949 | 3,912 | 3,912 | 3,953 | 3,866 | 6.59M |
| November 21, 2025 | 3,750 | 3,825 | 3,825 | 3,842 | 3,740 | 7.78M |