5,963.00
-166(-2.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,045 | 5,963 | 5,963 | 6,048 | 5,939 | 12.45M |
| February 19, 2026 | 5,978 | 6,129 | 6,129 | 6,129 | 5,965 | 14.44M |
| February 18, 2026 | 5,903 | 5,878 | 5,878 | 5,914 | 5,850 | 10.07M |
| February 17, 2026 | 5,804 | 5,716 | 5,716 | 5,873 | 5,716 | 11.38M |
| February 16, 2026 | 5,973 | 5,856 | 5,856 | 6,019 | 5,849 | 13.11M |
| February 13, 2026 | 6,136 | 6,062 | 6,062 | 6,198 | 6,062 | 11.51M |
| February 12, 2026 | 6,099 | 6,204 | 6,204 | 6,284 | 6,046 | 17.29M |
| February 10, 2026 | 6,002 | 6,134 | 6,134 | 6,161 | 5,993 | 17.16M |
| February 09, 2026 | 6,110 | 5,984 | 5,984 | 6,143 | 5,940 | 17.28M |
| February 06, 2026 | 5,584 | 5,910 | 5,910 | 5,910 | 5,539 | 20.61M |
| February 05, 2026 | 5,670 | 5,653 | 5,653 | 5,697 | 5,589 | 14.32M |
| February 04, 2026 | 5,549 | 5,630 | 5,630 | 5,648 | 5,511 | 15.35M |
| February 03, 2026 | 5,483 | 5,546 | 5,546 | 5,555 | 5,417 | 16.09M |
| February 02, 2026 | 5,550 | 5,286 | 5,286 | 5,554 | 5,286 | 18.74M |
| January 30, 2026 | 5,450 | 5,472 | 5,472 | 5,492 | 5,415 | 14.18M |
| January 29, 2026 | 5,411 | 5,421 | 5,421 | 5,442 | 5,331 | 11.48M |
| January 28, 2026 | 5,400 | 5,346 | 5,346 | 5,414 | 5,339 | 12.11M |
| January 27, 2026 | 5,400 | 5,430 | 5,430 | 5,458 | 5,353 | 11.72M |
| January 26, 2026 | 5,357 | 5,387 | 5,387 | 5,483 | 5,353 | 11.95M |
| January 23, 2026 | 5,421 | 5,541 | 5,541 | 5,559 | 5,419 | 12.5M |
| January 22, 2026 | 5,495 | 5,408 | 5,408 | 5,500 | 5,408 | 11.86M |
| January 21, 2026 | 5,500 | 5,395 | 5,395 | 5,508 | 5,395 | 18.17M |
| January 20, 2026 | 5,660 | 5,594 | 5,594 | 5,665 | 5,580 | 11.86M |
| January 19, 2026 | 5,617 | 5,671 | 5,671 | 5,683 | 5,575 | 12.2M |
| January 16, 2026 | 5,685 | 5,626 | 5,626 | 5,715 | 5,626 | 17.93M |
| January 15, 2026 | 5,555 | 5,675 | 5,675 | 5,675 | 5,523 | 21.57M |
| January 14, 2026 | 5,488 | 5,555 | 5,555 | 5,555 | 5,426 | 16.04M |
| January 13, 2026 | 5,358 | 5,415 | 5,415 | 5,415 | 5,329 | 18.5M |
| January 09, 2026 | 5,147 | 5,253 | 5,253 | 5,263 | 5,136 | 19.89M |
| January 08, 2026 | 5,151 | 5,103 | 5,103 | 5,164 | 5,097 | 16.11M |
| January 07, 2026 | 5,297 | 5,212 | 5,212 | 5,303 | 5,212 | 16.04M |
| January 06, 2026 | 5,241 | 5,330 | 5,330 | 5,342 | 5,236 | 14.44M |
| January 05, 2026 | 5,160 | 5,183 | 5,183 | 5,187 | 5,144 | 13.48M |
| December 30, 2025 | 5,090 | 5,041 | 5,041 | 5,095 | 5,041 | 10.46M |
| December 29, 2025 | 5,089 | 5,121 | 5,121 | 5,148 | 5,073 | 7.93M |
| December 26, 2025 | 5,086 | 5,101 | 5,101 | 5,125 | 5,072 | 6.1M |
| December 25, 2025 | 5,122 | 5,087 | 5,087 | 5,123 | 5,058 | 3.93M |
| December 24, 2025 | 5,127 | 5,096 | 5,096 | 5,167 | 5,088 | 9.5M |
| December 23, 2025 | 5,070 | 5,129 | 5,129 | 5,147 | 5,054 | 13.59M |
| December 22, 2025 | 5,083 | 5,064 | 5,064 | 5,111 | 5,034 | 13.44M |
| December 19, 2025 | 4,929 | 5,020 | 5,020 | 5,056 | 4,928 | 20.33M |
| December 18, 2025 | 4,912 | 4,912 | 4,912 | 4,966 | 4,892 | 14.76M |
| December 17, 2025 | 4,927 | 4,918 | 4,918 | 4,964 | 4,880 | 12.23M |
| December 16, 2025 | 5,114 | 4,912 | 4,912 | 5,114 | 4,912 | 17.47M |
| December 15, 2025 | 5,005 | 5,090 | 5,090 | 5,107 | 4,992 | 15.33M |
| December 12, 2025 | 4,909 | 4,973 | 4,973 | 4,997 | 4,905 | 18.27M |
| December 11, 2025 | 4,904 | 4,841 | 4,841 | 4,927 | 4,833 | 10.49M |
| December 10, 2025 | 4,840 | 4,860 | 4,860 | 4,877 | 4,821 | 11.35M |
| December 09, 2025 | 4,918 | 4,849 | 4,849 | 4,919 | 4,849 | 11.14M |
| December 08, 2025 | 4,904 | 4,908 | 4,908 | 4,917 | 4,881 | 10.07M |
| December 05, 2025 | 4,905 | 4,949 | 4,949 | 4,966 | 4,874 | 16.26M |
| December 04, 2025 | 4,809 | 4,900 | 4,900 | 4,905 | 4,793 | 13.43M |
| December 03, 2025 | 4,869 | 4,817 | 4,817 | 4,883 | 4,803 | 15.33M |
| December 02, 2025 | 4,901 | 4,918 | 4,918 | 4,918 | 4,804 | 20.88M |
| December 01, 2025 | 4,785 | 4,771 | 4,771 | 4,846 | 4,740 | 18.69M |
| November 28, 2025 | 4,656 | 4,698 | 4,698 | 4,721 | 4,647 | 10.47M |
| November 27, 2025 | 4,687 | 4,675 | 4,675 | 4,760 | 4,675 | 13.85M |
| November 26, 2025 | 4,491 | 4,624 | 4,624 | 4,638 | 4,480 | 18.75M |
| November 25, 2025 | 4,519 | 4,457 | 4,457 | 4,520 | 4,411 | 14.19M |
| November 21, 2025 | 4,350 | 4,449 | 4,449 | 4,471 | 4,340 | 17.79M |