6,382.00
-259(-3.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,589 | 6,382 | 6,382 | 6,598 | 6,382 | 4.62M |
| February 19, 2026 | 6,612 | 6,641 | 6,641 | 6,645 | 6,530 | 2.59M |
| February 18, 2026 | 6,625 | 6,560 | 6,560 | 6,707 | 6,485 | 2.87M |
| February 17, 2026 | 6,596 | 6,549 | 6,549 | 6,670 | 6,526 | 2.93M |
| February 16, 2026 | 6,626 | 6,530 | 6,530 | 6,628 | 6,483 | 2.96M |
| February 13, 2026 | 6,660 | 6,627 | 6,627 | 6,730 | 6,617 | 4.33M |
| February 12, 2026 | 6,591 | 6,739 | 6,739 | 6,755 | 6,556 | 5.06M |
| February 10, 2026 | 6,390 | 6,546 | 6,546 | 6,559 | 6,328 | 4.51M |
| February 09, 2026 | 6,300 | 6,333 | 6,333 | 6,365 | 6,215 | 5.34M |
| February 06, 2026 | 5,900 | 6,149 | 6,149 | 6,149 | 5,879 | 4.71M |
| February 05, 2026 | 6,048 | 5,950 | 5,950 | 6,080 | 5,908 | 6.25M |
| February 04, 2026 | 6,366 | 6,148 | 6,148 | 6,475 | 6,115 | 9.34M |
| February 03, 2026 | 6,257 | 6,330 | 6,330 | 6,330 | 6,215 | 3.82M |
| February 02, 2026 | 6,327 | 6,057 | 6,057 | 6,348 | 6,057 | 4.71M |
| January 30, 2026 | 6,322 | 6,249 | 6,249 | 6,371 | 6,204 | 4.02M |
| January 29, 2026 | 6,223 | 6,280 | 6,280 | 6,329 | 6,180 | 3.35M |
| January 28, 2026 | 6,198 | 6,267 | 6,267 | 6,300 | 6,156 | 2.97M |
| January 27, 2026 | 6,110 | 6,230 | 6,230 | 6,239 | 6,050 | 3.68M |
| January 26, 2026 | 6,140 | 6,058 | 6,058 | 6,176 | 6,032 | 3.9M |
| January 23, 2026 | 6,355 | 6,286 | 6,286 | 6,377 | 6,286 | 2.6M |
| January 22, 2026 | 6,333 | 6,298 | 6,298 | 6,355 | 6,258 | 2.75M |
| January 21, 2026 | 6,156 | 6,251 | 6,251 | 6,251 | 6,140 | 3.15M |
| January 20, 2026 | 6,290 | 6,256 | 6,256 | 6,298 | 6,208 | 3.46M |
| January 19, 2026 | 6,245 | 6,233 | 6,233 | 6,252 | 6,148 | 3.34M |
| January 16, 2026 | 6,232 | 6,288 | 6,288 | 6,450 | 6,150 | 4.37M |
| January 15, 2026 | 5,990 | 6,132 | 6,132 | 6,169 | 5,975 | 4.27M |
| January 14, 2026 | 5,965 | 5,981 | 5,981 | 6,017 | 5,903 | 3.41M |
| January 13, 2026 | 5,837 | 5,950 | 5,950 | 5,950 | 5,816 | 4.36M |
| January 09, 2026 | 5,659 | 5,662 | 5,662 | 5,698 | 5,641 | 3.08M |
| January 08, 2026 | 5,693 | 5,648 | 5,648 | 5,805 | 5,632 | 4.28M |
| January 07, 2026 | 5,640 | 5,663 | 5,663 | 5,693 | 5,625 | 2.49M |
| January 06, 2026 | 5,630 | 5,701 | 5,701 | 5,718 | 5,630 | 3.1M |
| January 05, 2026 | 5,543 | 5,569 | 5,569 | 5,626 | 5,530 | 3.32M |
| December 30, 2025 | 5,455 | 5,412 | 5,412 | 5,480 | 5,412 | 2.05M |
| December 29, 2025 | 5,448 | 5,493 | 5,493 | 5,521 | 5,440 | 2.68M |
| December 26, 2025 | 5,460 | 5,418 | 5,418 | 5,480 | 5,401 | 1.74M |
| December 25, 2025 | 5,472 | 5,470 | 5,470 | 5,481 | 5,444 | 1.66M |
| December 24, 2025 | 5,454 | 5,415 | 5,415 | 5,470 | 5,411 | 2.23M |
| December 23, 2025 | 5,430 | 5,454 | 5,454 | 5,488 | 5,429 | 3.2M |
| December 22, 2025 | 5,450 | 5,423 | 5,423 | 5,450 | 5,396 | 3.06M |
| December 19, 2025 | 5,332 | 5,397 | 5,397 | 5,429 | 5,326 | 6.36M |
| December 18, 2025 | 5,317 | 5,311 | 5,311 | 5,354 | 5,281 | 3.06M |
| December 17, 2025 | 5,307 | 5,317 | 5,317 | 5,335 | 5,246 | 3.49M |
| December 16, 2025 | 5,473 | 5,307 | 5,307 | 5,473 | 5,294 | 4.72M |
| December 15, 2025 | 5,408 | 5,373 | 5,373 | 5,416 | 5,363 | 3.53M |
| December 12, 2025 | 5,355 | 5,398 | 5,398 | 5,420 | 5,335 | 4.75M |
| December 11, 2025 | 5,205 | 5,287 | 5,287 | 5,311 | 5,201 | 4.5M |
| December 10, 2025 | 5,098 | 5,149 | 5,149 | 5,172 | 5,079 | 3.18M |
| December 09, 2025 | 5,054 | 5,073 | 5,073 | 5,122 | 5,040 | 3.11M |
| December 08, 2025 | 4,974 | 5,055 | 5,055 | 5,060 | 4,959 | 2.99M |
| December 05, 2025 | 5,005 | 4,900 | 4,900 | 5,017 | 4,900 | 4.25M |
| December 04, 2025 | 4,890 | 5,009 | 5,009 | 5,044 | 4,881 | 4.57M |
| December 03, 2025 | 4,852 | 4,811 | 4,811 | 4,868 | 4,804 | 2.61M |
| December 02, 2025 | 4,860 | 4,846 | 4,846 | 4,888 | 4,842 | 2.94M |
| December 01, 2025 | 4,888 | 4,855 | 4,855 | 4,890 | 4,806 | 2.6M |
| November 28, 2025 | 4,816 | 4,898 | 4,898 | 4,917 | 4,786 | 3.73M |
| November 27, 2025 | 4,818 | 4,812 | 4,812 | 4,861 | 4,803 | 2.51M |
| November 26, 2025 | 4,784 | 4,759 | 4,759 | 4,806 | 4,753 | 2.99M |
| November 25, 2025 | 4,763 | 4,751 | 4,751 | 4,805 | 4,716 | 2.56M |
| November 21, 2025 | 4,675 | 4,742 | 4,742 | 4,755 | 4,641 | 4.69M |