6,220.00
-10(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,160 | 6,220 | 6,220 | 6,250 | 6,160 | 29,500 |
| February 19, 2026 | 6,180 | 6,230 | 6,230 | 6,260 | 6,170 | 33,600 |
| February 18, 2026 | 6,120 | 6,150 | 6,150 | 6,180 | 6,060 | 36,600 |
| February 17, 2026 | 6,060 | 6,070 | 6,070 | 6,120 | 6,010 | 39,200 |
| February 16, 2026 | 5,950 | 6,050 | 6,050 | 6,060 | 5,900 | 36,700 |
| February 13, 2026 | 6,340 | 6,040 | 6,040 | 6,340 | 6,040 | 37,100 |
| February 12, 2026 | 6,190 | 6,270 | 6,270 | 6,340 | 6,180 | 60,500 |
| February 10, 2026 | 6,060 | 6,190 | 6,190 | 6,200 | 6,020 | 38,400 |
| February 09, 2026 | 6,120 | 6,010 | 6,010 | 6,120 | 5,990 | 24,600 |
| February 06, 2026 | 5,990 | 6,040 | 6,040 | 6,040 | 5,950 | 24,000 |
| February 05, 2026 | 5,960 | 5,970 | 5,970 | 6,020 | 5,940 | 41,100 |
| February 04, 2026 | 5,760 | 5,900 | 5,900 | 5,930 | 5,760 | 36,800 |
| February 03, 2026 | 5,690 | 5,760 | 5,760 | 5,790 | 5,670 | 26,200 |
| February 02, 2026 | 5,660 | 5,650 | 5,650 | 5,760 | 5,650 | 31,000 |
| January 30, 2026 | 5,670 | 5,660 | 5,660 | 5,710 | 5,620 | 25,700 |
| January 29, 2026 | 5,520 | 5,630 | 5,630 | 5,670 | 5,520 | 23,100 |
| January 28, 2026 | 5,630 | 5,600 | 5,600 | 5,680 | 5,560 | 37,500 |
| January 27, 2026 | 5,700 | 5,700 | 5,700 | 5,720 | 5,610 | 42,300 |
| January 26, 2026 | 5,830 | 5,750 | 5,750 | 5,840 | 5,750 | 42,900 |
| January 23, 2026 | 5,850 | 5,880 | 5,880 | 5,990 | 5,850 | 38,800 |
| January 22, 2026 | 5,660 | 5,830 | 5,830 | 5,920 | 5,650 | 71,000 |
| January 21, 2026 | 5,550 | 5,610 | 5,610 | 5,650 | 5,530 | 21,200 |
| January 20, 2026 | 5,650 | 5,580 | 5,580 | 5,650 | 5,580 | 19,600 |
| January 19, 2026 | 5,740 | 5,650 | 5,650 | 5,760 | 5,650 | 28,100 |
| January 16, 2026 | 5,610 | 5,720 | 5,720 | 5,730 | 5,600 | 25,200 |
| January 15, 2026 | 5,570 | 5,640 | 5,640 | 5,650 | 5,570 | 19,200 |
| January 14, 2026 | 5,560 | 5,590 | 5,590 | 5,630 | 5,560 | 26,800 |
| January 13, 2026 | 5,560 | 5,540 | 5,540 | 5,560 | 5,490 | 34,500 |
| January 09, 2026 | 5,490 | 5,510 | 5,510 | 5,550 | 5,490 | 24,600 |
| January 08, 2026 | 5,440 | 5,490 | 5,490 | 5,540 | 5,410 | 26,400 |
| January 07, 2026 | 5,360 | 5,450 | 5,450 | 5,480 | 5,360 | 22,500 |
| January 06, 2026 | 5,370 | 5,400 | 5,400 | 5,440 | 5,370 | 29,000 |
| January 05, 2026 | 5,350 | 5,360 | 5,360 | 5,390 | 5,340 | 26,900 |
| December 30, 2025 | 5,350 | 5,330 | 5,330 | 5,370 | 5,330 | 12,100 |
| December 29, 2025 | 5,370 | 5,380 | 5,380 | 5,380 | 5,320 | 25,100 |
| December 26, 2025 | 5,380 | 5,370 | 5,370 | 5,390 | 5,330 | 10,900 |
| December 25, 2025 | 5,400 | 5,380 | 5,380 | 5,400 | 5,370 | 21,400 |
| December 24, 2025 | 5,390 | 5,390 | 5,390 | 5,410 | 5,360 | 16,900 |
| December 23, 2025 | 5,350 | 5,370 | 5,370 | 5,400 | 5,350 | 13,400 |
| December 22, 2025 | 5,400 | 5,350 | 5,350 | 5,400 | 5,350 | 11,100 |
| December 19, 2025 | 5,320 | 5,360 | 5,360 | 5,380 | 5,310 | 41,200 |
| December 18, 2025 | 5,210 | 5,290 | 5,290 | 5,320 | 5,210 | 19,000 |
| December 17, 2025 | 5,250 | 5,200 | 5,200 | 5,280 | 5,190 | 17,000 |
| December 16, 2025 | 5,310 | 5,230 | 5,230 | 5,310 | 5,220 | 21,200 |
| December 15, 2025 | 5,300 | 5,310 | 5,310 | 5,320 | 5,260 | 18,400 |
| December 12, 2025 | 5,300 | 5,300 | 5,300 | 5,310 | 5,250 | 24,200 |
| December 11, 2025 | 5,300 | 5,220 | 5,220 | 5,300 | 5,170 | 34,300 |
| December 10, 2025 | 5,350 | 5,300 | 5,300 | 5,350 | 5,270 | 51,000 |
| December 09, 2025 | 5,360 | 5,320 | 5,320 | 5,360 | 5,280 | 35,800 |
| December 08, 2025 | 5,270 | 5,300 | 5,300 | 5,380 | 5,270 | 49,700 |
| December 05, 2025 | 5,260 | 5,250 | 5,250 | 5,290 | 5,210 | 20,100 |
| December 04, 2025 | 5,260 | 5,270 | 5,270 | 5,320 | 5,250 | 24,600 |
| December 03, 2025 | 5,240 | 5,240 | 5,240 | 5,300 | 5,180 | 40,000 |
| December 02, 2025 | 5,310 | 5,220 | 5,220 | 5,310 | 5,210 | 18,200 |
| December 01, 2025 | 5,460 | 5,320 | 5,320 | 5,460 | 5,320 | 21,400 |
| November 28, 2025 | 5,320 | 5,420 | 5,420 | 5,420 | 5,320 | 25,000 |
| November 27, 2025 | 5,300 | 5,310 | 5,310 | 5,330 | 5,290 | 18,000 |
| November 26, 2025 | 5,230 | 5,290 | 5,290 | 5,290 | 5,230 | 44,800 |
| November 25, 2025 | 5,240 | 5,230 | 5,230 | 5,270 | 5,180 | 22,900 |
| November 21, 2025 | 5,120 | 5,230 | 5,230 | 5,230 | 5,120 | 32,500 |