6,860.00
-40(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,830 | 6,860 | 6,860 | 6,890 | 6,780 | 36,200 |
| February 19, 2026 | 6,690 | 6,900 | 6,900 | 6,900 | 6,650 | 45,300 |
| February 18, 2026 | 6,660 | 6,690 | 6,690 | 6,760 | 6,630 | 60,100 |
| February 17, 2026 | 6,780 | 6,640 | 6,640 | 6,870 | 6,630 | 67,900 |
| February 16, 2026 | 6,860 | 6,780 | 6,780 | 6,860 | 6,670 | 80,600 |
| February 13, 2026 | 6,970 | 6,770 | 6,770 | 7,060 | 6,740 | 124,300 |
| February 12, 2026 | 6,840 | 7,110 | 7,110 | 7,130 | 6,820 | 76,300 |
| February 10, 2026 | 6,760 | 6,790 | 6,790 | 6,870 | 6,760 | 38,500 |
| February 09, 2026 | 6,820 | 6,730 | 6,730 | 6,820 | 6,610 | 75,300 |
| February 06, 2026 | 6,490 | 6,620 | 6,620 | 6,660 | 6,450 | 64,800 |
| February 05, 2026 | 6,400 | 6,570 | 6,570 | 6,580 | 6,390 | 78,900 |
| February 04, 2026 | 6,230 | 6,280 | 6,280 | 6,370 | 6,190 | 55,000 |
| February 03, 2026 | 6,130 | 6,230 | 6,230 | 6,240 | 6,070 | 58,500 |
| February 02, 2026 | 6,160 | 5,970 | 5,970 | 6,160 | 5,910 | 82,300 |
| January 30, 2026 | 6,210 | 6,100 | 6,100 | 6,240 | 5,860 | 162,100 |
| January 29, 2026 | 6,130 | 6,150 | 6,150 | 6,200 | 6,060 | 71,000 |
| January 28, 2026 | 6,090 | 6,090 | 6,090 | 6,210 | 5,940 | 92,200 |
| January 27, 2026 | 6,020 | 6,130 | 6,130 | 6,150 | 6,010 | 45,500 |
| January 26, 2026 | 6,120 | 6,100 | 6,100 | 6,210 | 6,070 | 60,200 |
| January 23, 2026 | 6,110 | 6,280 | 6,280 | 6,340 | 6,110 | 56,600 |
| January 22, 2026 | 6,010 | 6,100 | 6,100 | 6,160 | 5,970 | 68,700 |
| January 21, 2026 | 5,900 | 5,910 | 5,910 | 6,050 | 5,850 | 70,500 |
| January 20, 2026 | 6,110 | 6,090 | 6,090 | 6,150 | 6,020 | 41,300 |
| January 19, 2026 | 6,130 | 6,110 | 6,110 | 6,190 | 6,030 | 55,400 |
| January 16, 2026 | 6,070 | 6,120 | 6,120 | 6,120 | 6,060 | 44,200 |
| January 15, 2026 | 5,900 | 6,070 | 6,070 | 6,120 | 5,880 | 78,000 |
| January 14, 2026 | 5,840 | 5,940 | 5,940 | 5,960 | 5,710 | 130,800 |
| January 13, 2026 | 5,730 | 5,820 | 5,820 | 5,880 | 5,710 | 84,300 |
| January 09, 2026 | 5,530 | 5,580 | 5,580 | 5,600 | 5,490 | 60,700 |
| January 08, 2026 | 5,510 | 5,490 | 5,490 | 5,650 | 5,460 | 73,200 |
| January 07, 2026 | 5,400 | 5,450 | 5,450 | 5,480 | 5,370 | 41,500 |
| January 06, 2026 | 5,300 | 5,420 | 5,420 | 5,440 | 5,300 | 62,400 |
| January 05, 2026 | 5,210 | 5,260 | 5,260 | 5,260 | 5,210 | 29,400 |
| December 30, 2025 | 5,200 | 5,200 | 5,200 | 5,290 | 5,150 | 43,900 |
| December 29, 2025 | 5,120 | 5,190 | 5,190 | 5,210 | 5,090 | 40,700 |
| December 26, 2025 | 5,150 | 5,120 | 5,120 | 5,190 | 5,090 | 36,800 |
| December 25, 2025 | 5,110 | 5,120 | 5,120 | 5,150 | 5,060 | 21,200 |
| December 24, 2025 | 5,190 | 5,110 | 5,110 | 5,220 | 5,060 | 44,200 |
| December 23, 2025 | 5,090 | 5,150 | 5,150 | 5,210 | 5,090 | 30,700 |
| December 22, 2025 | 5,100 | 5,120 | 5,120 | 5,210 | 5,080 | 54,400 |
| December 19, 2025 | 4,990 | 5,030 | 5,030 | 5,080 | 4,965 | 61,700 |
| December 18, 2025 | 4,945 | 4,955 | 4,955 | 4,985 | 4,890 | 39,400 |
| December 17, 2025 | 4,980 | 4,970 | 4,970 | 4,985 | 4,875 | 39,800 |
| December 16, 2025 | 5,110 | 4,990 | 4,990 | 5,120 | 4,960 | 49,100 |
| December 15, 2025 | 5,000 | 5,110 | 5,110 | 5,130 | 5,000 | 44,800 |
| December 12, 2025 | 4,905 | 5,000 | 5,000 | 5,010 | 4,885 | 80,400 |
| December 11, 2025 | 4,950 | 4,835 | 4,835 | 4,970 | 4,810 | 62,400 |
| December 10, 2025 | 4,925 | 4,905 | 4,905 | 4,930 | 4,860 | 50,300 |
| December 09, 2025 | 4,955 | 4,900 | 4,900 | 4,970 | 4,885 | 58,800 |
| December 08, 2025 | 4,975 | 4,955 | 4,955 | 4,975 | 4,870 | 66,600 |
| December 05, 2025 | 4,945 | 4,940 | 4,940 | 4,995 | 4,900 | 72,700 |
| December 04, 2025 | 4,880 | 4,990 | 4,990 | 5,000 | 4,860 | 66,700 |
| December 03, 2025 | 4,990 | 4,910 | 4,910 | 5,000 | 4,895 | 89,300 |
| December 02, 2025 | 5,000 | 5,000 | 5,000 | 5,110 | 4,985 | 110,400 |
| December 01, 2025 | 5,000 | 4,965 | 4,965 | 5,090 | 4,915 | 116,400 |
| November 28, 2025 | 4,810 | 4,945 | 4,945 | 4,960 | 4,805 | 68,200 |
| November 27, 2025 | 4,810 | 4,795 | 4,795 | 4,900 | 4,785 | 87,900 |
| November 26, 2025 | 4,695 | 4,750 | 4,750 | 4,795 | 4,665 | 81,700 |
| November 25, 2025 | 4,755 | 4,665 | 4,665 | 4,785 | 4,610 | 86,000 |
| November 21, 2025 | 4,580 | 4,685 | 4,685 | 4,755 | 4,580 | 114,800 |