6,340.00
+70(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,240 | 6,340 | 6,340 | 6,370 | 6,180 | 115,500 |
| February 19, 2026 | 6,230 | 6,270 | 6,270 | 6,320 | 6,200 | 128,400 |
| February 18, 2026 | 6,080 | 6,180 | 6,180 | 6,220 | 6,060 | 114,000 |
| February 17, 2026 | 6,130 | 6,020 | 6,020 | 6,240 | 6,020 | 110,000 |
| February 16, 2026 | 6,190 | 6,220 | 6,220 | 6,250 | 6,020 | 176,100 |
| February 13, 2026 | 6,320 | 6,130 | 6,130 | 6,350 | 6,110 | 201,800 |
| February 12, 2026 | 6,250 | 6,400 | 6,400 | 6,430 | 6,200 | 148,700 |
| February 10, 2026 | 6,260 | 6,250 | 6,250 | 6,320 | 6,220 | 92,700 |
| February 09, 2026 | 6,190 | 6,220 | 6,220 | 6,250 | 6,050 | 143,100 |
| February 06, 2026 | 5,900 | 5,990 | 5,990 | 5,990 | 5,870 | 89,900 |
| February 05, 2026 | 5,930 | 5,940 | 5,940 | 5,970 | 5,870 | 86,700 |
| February 04, 2026 | 5,750 | 5,830 | 5,830 | 5,860 | 5,710 | 101,300 |
| February 03, 2026 | 5,590 | 5,710 | 5,710 | 5,750 | 5,550 | 159,900 |
| February 02, 2026 | 5,570 | 5,500 | 5,500 | 5,620 | 5,450 | 160,900 |
| January 30, 2026 | 5,530 | 5,500 | 5,500 | 5,590 | 5,370 | 166,600 |
| January 29, 2026 | 5,490 | 5,530 | 5,530 | 5,560 | 5,450 | 126,900 |
| January 28, 2026 | 5,450 | 5,460 | 5,460 | 5,500 | 5,380 | 103,000 |
| January 27, 2026 | 5,410 | 5,510 | 5,510 | 5,510 | 5,350 | 131,300 |
| January 26, 2026 | 5,440 | 5,460 | 5,460 | 5,490 | 5,410 | 146,200 |
| January 23, 2026 | 5,490 | 5,620 | 5,620 | 5,640 | 5,490 | 136,600 |
| January 22, 2026 | 5,420 | 5,530 | 5,530 | 5,550 | 5,380 | 154,800 |
| January 21, 2026 | 5,340 | 5,340 | 5,340 | 5,390 | 5,260 | 138,500 |
| January 20, 2026 | 5,550 | 5,490 | 5,490 | 5,550 | 5,480 | 118,100 |
| January 19, 2026 | 5,530 | 5,530 | 5,530 | 5,590 | 5,460 | 76,400 |
| January 16, 2026 | 5,480 | 5,520 | 5,520 | 5,530 | 5,440 | 141,900 |
| January 15, 2026 | 5,380 | 5,490 | 5,490 | 5,580 | 5,350 | 149,500 |
| January 14, 2026 | 5,300 | 5,370 | 5,370 | 5,380 | 5,190 | 182,000 |
| January 13, 2026 | 5,300 | 5,260 | 5,260 | 5,310 | 5,230 | 92,600 |
| January 09, 2026 | 5,120 | 5,130 | 5,130 | 5,140 | 5,100 | 70,600 |
| January 08, 2026 | 5,090 | 5,070 | 5,070 | 5,130 | 5,060 | 101,900 |
| January 07, 2026 | 5,020 | 5,090 | 5,090 | 5,130 | 5,010 | 93,100 |
| January 06, 2026 | 5,030 | 5,090 | 5,090 | 5,120 | 5,030 | 123,400 |
| January 05, 2026 | 4,880 | 4,980 | 4,980 | 5,000 | 4,880 | 112,700 |
| December 30, 2025 | 4,880 | 4,860 | 4,860 | 4,930 | 4,850 | 63,900 |
| December 29, 2025 | 4,800 | 4,870 | 4,870 | 4,870 | 4,785 | 57,400 |
| December 26, 2025 | 4,820 | 4,795 | 4,795 | 4,860 | 4,780 | 48,900 |
| December 25, 2025 | 4,820 | 4,805 | 4,805 | 4,825 | 4,780 | 40,500 |
| December 24, 2025 | 4,830 | 4,800 | 4,800 | 4,850 | 4,760 | 69,700 |
| December 23, 2025 | 4,785 | 4,830 | 4,830 | 4,870 | 4,780 | 57,200 |
| December 22, 2025 | 4,845 | 4,800 | 4,800 | 4,850 | 4,785 | 79,900 |
| December 19, 2025 | 4,710 | 4,775 | 4,775 | 4,815 | 4,710 | 86,200 |
| December 18, 2025 | 4,675 | 4,710 | 4,710 | 4,710 | 4,615 | 109,600 |
| December 17, 2025 | 4,675 | 4,655 | 4,655 | 4,675 | 4,595 | 75,400 |
| December 16, 2025 | 4,745 | 4,675 | 4,675 | 4,765 | 4,660 | 125,900 |
| December 15, 2025 | 4,635 | 4,745 | 4,745 | 4,755 | 4,635 | 118,400 |
| December 12, 2025 | 4,565 | 4,640 | 4,640 | 4,730 | 4,560 | 308,300 |
| December 11, 2025 | 4,645 | 4,565 | 4,565 | 4,660 | 4,545 | 80,800 |
| December 10, 2025 | 4,670 | 4,600 | 4,600 | 4,670 | 4,600 | 74,900 |
| December 09, 2025 | 4,695 | 4,645 | 4,645 | 4,720 | 4,630 | 54,400 |
| December 08, 2025 | 4,685 | 4,665 | 4,665 | 4,710 | 4,620 | 67,900 |
| December 05, 2025 | 4,645 | 4,670 | 4,670 | 4,670 | 4,595 | 76,900 |
| December 04, 2025 | 4,610 | 4,630 | 4,630 | 4,650 | 4,570 | 111,700 |
| December 03, 2025 | 4,685 | 4,610 | 4,610 | 4,690 | 4,570 | 98,600 |
| December 02, 2025 | 4,775 | 4,710 | 4,710 | 4,825 | 4,700 | 79,400 |
| December 01, 2025 | 4,730 | 4,740 | 4,740 | 4,810 | 4,700 | 95,500 |
| November 28, 2025 | 4,655 | 4,670 | 4,670 | 4,695 | 4,640 | 65,500 |
| November 27, 2025 | 4,600 | 4,630 | 4,630 | 4,685 | 4,570 | 84,500 |
| November 26, 2025 | 4,540 | 4,565 | 4,565 | 4,585 | 4,525 | 71,900 |
| November 25, 2025 | 4,465 | 4,470 | 4,470 | 4,515 | 4,435 | 51,900 |
| November 21, 2025 | 4,350 | 4,440 | 4,440 | 4,440 | 4,340 | 75,100 |