6,735.00
-161(-2.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,740 | 6,735 | 6,735 | 6,793 | 6,681 | 1.7M |
| February 19, 2026 | 6,808 | 6,896 | 6,896 | 6,916 | 6,768 | 1.48M |
| February 18, 2026 | 6,740 | 6,764 | 6,764 | 6,860 | 6,668 | 1.92M |
| February 17, 2026 | 6,606 | 6,554 | 6,554 | 6,721 | 6,480 | 1.73M |
| February 16, 2026 | 6,980 | 6,606 | 6,606 | 6,980 | 6,606 | 2M |
| February 13, 2026 | 6,772 | 6,858 | 6,858 | 6,921 | 6,731 | 3.65M |
| February 12, 2026 | 6,798 | 6,912 | 6,912 | 6,969 | 6,770 | 2.81M |
| February 10, 2026 | 6,726 | 6,598 | 6,598 | 6,741 | 6,535 | 3.1M |
| February 09, 2026 | 6,734 | 6,717 | 6,717 | 6,807 | 6,612 | 3.42M |
| February 06, 2026 | 6,190 | 6,334 | 6,334 | 6,334 | 6,140 | 1.79M |
| February 05, 2026 | 6,320 | 6,215 | 6,215 | 6,343 | 6,108 | 3.53M |
| February 04, 2026 | 5,746 | 6,083 | 6,083 | 6,136 | 5,665 | 3.31M |
| February 03, 2026 | 5,766 | 5,751 | 5,751 | 5,782 | 5,601 | 2.95M |
| February 02, 2026 | 5,743 | 5,566 | 5,566 | 5,769 | 5,531 | 1.85M |
| January 30, 2026 | 5,540 | 5,606 | 5,606 | 5,616 | 5,521 | 2.42M |
| January 29, 2026 | 5,540 | 5,567 | 5,567 | 5,615 | 5,494 | 1.97M |
| January 28, 2026 | 5,502 | 5,582 | 5,582 | 5,624 | 5,487 | 1.83M |
| January 27, 2026 | 5,573 | 5,657 | 5,657 | 5,671 | 5,521 | 1.94M |
| January 26, 2026 | 5,576 | 5,576 | 5,576 | 5,638 | 5,530 | 2.14M |
| January 23, 2026 | 5,716 | 5,758 | 5,758 | 5,792 | 5,670 | 1.99M |
| January 22, 2026 | 5,826 | 5,697 | 5,697 | 5,861 | 5,697 | 2.31M |
| January 21, 2026 | 5,671 | 5,802 | 5,802 | 5,802 | 5,650 | 2.22M |
| January 20, 2026 | 5,863 | 5,796 | 5,796 | 5,881 | 5,775 | 2.16M |
| January 19, 2026 | 5,949 | 5,846 | 5,846 | 5,993 | 5,789 | 3.34M |
| January 16, 2026 | 6,024 | 6,094 | 6,094 | 6,141 | 6,020 | 1.88M |
| January 15, 2026 | 6,000 | 6,124 | 6,124 | 6,196 | 5,980 | 3.13M |
| January 14, 2026 | 5,900 | 5,964 | 5,964 | 5,964 | 5,845 | 2.26M |
| January 13, 2026 | 5,929 | 5,862 | 5,862 | 5,959 | 5,766 | 3.37M |
| January 09, 2026 | 5,519 | 5,542 | 5,542 | 5,575 | 5,476 | 2.52M |
| January 08, 2026 | 5,564 | 5,484 | 5,484 | 5,610 | 5,453 | 2.56M |
| January 07, 2026 | 5,461 | 5,492 | 5,492 | 5,530 | 5,424 | 2.16M |
| January 06, 2026 | 5,510 | 5,500 | 5,500 | 5,574 | 5,477 | 2.45M |
| January 05, 2026 | 5,530 | 5,505 | 5,505 | 5,530 | 5,401 | 2.71M |
| December 30, 2025 | 5,321 | 5,274 | 5,274 | 5,351 | 5,274 | 1.57M |
| December 29, 2025 | 5,300 | 5,352 | 5,352 | 5,356 | 5,290 | 1.28M |
| December 26, 2025 | 5,339 | 5,319 | 5,319 | 5,352 | 5,290 | 1.02M |
| December 25, 2025 | 5,310 | 5,346 | 5,346 | 5,346 | 5,300 | 668,200 |
| December 24, 2025 | 5,380 | 5,291 | 5,291 | 5,380 | 5,281 | 1.55M |
| December 23, 2025 | 5,340 | 5,370 | 5,370 | 5,441 | 5,332 | 2.23M |
| December 22, 2025 | 5,340 | 5,310 | 5,310 | 5,412 | 5,308 | 2.77M |
| December 19, 2025 | 5,170 | 5,303 | 5,303 | 5,328 | 5,163 | 4.11M |
| December 18, 2025 | 5,154 | 5,116 | 5,116 | 5,197 | 5,082 | 2.11M |
| December 17, 2025 | 5,204 | 5,214 | 5,214 | 5,253 | 5,175 | 2.28M |
| December 16, 2025 | 5,397 | 5,214 | 5,214 | 5,419 | 5,205 | 2.58M |
| December 15, 2025 | 5,180 | 5,344 | 5,344 | 5,388 | 5,125 | 2.98M |
| December 12, 2025 | 5,136 | 5,205 | 5,205 | 5,236 | 5,045 | 2.43M |
| December 11, 2025 | 5,162 | 5,061 | 5,061 | 5,163 | 5,061 | 1.23M |
| December 10, 2025 | 5,138 | 5,139 | 5,139 | 5,199 | 5,092 | 1.63M |
| December 09, 2025 | 5,098 | 5,121 | 5,121 | 5,140 | 5,057 | 1.81M |
| December 08, 2025 | 5,074 | 5,084 | 5,084 | 5,099 | 5,012 | 1.85M |
| December 05, 2025 | 5,002 | 4,958 | 4,958 | 5,026 | 4,938 | 1.58M |
| December 04, 2025 | 4,903 | 5,035 | 5,035 | 5,036 | 4,890 | 1.4M |
| December 03, 2025 | 4,922 | 4,915 | 4,915 | 4,952 | 4,899 | 1.21M |
| December 02, 2025 | 4,988 | 4,893 | 4,893 | 5,019 | 4,893 | 1.86M |
| December 01, 2025 | 5,057 | 4,981 | 4,981 | 5,175 | 4,981 | 1.74M |
| November 28, 2025 | 4,978 | 5,054 | 5,054 | 5,071 | 4,943 | 2.66M |
| November 27, 2025 | 4,920 | 4,997 | 4,997 | 5,028 | 4,916 | 2.27M |
| November 26, 2025 | 4,799 | 4,850 | 4,850 | 4,915 | 4,730 | 2.4M |
| November 25, 2025 | 4,866 | 4,729 | 4,729 | 4,879 | 4,669 | 2.86M |
| November 21, 2025 | 4,690 | 4,726 | 4,726 | 4,788 | 4,675 | 4.59M |