6,490.00
-30(-0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,420 | 6,490 | 6,490 | 6,550 | 6,400 | 184,300 |
| February 19, 2026 | 6,300 | 6,520 | 6,520 | 6,550 | 6,280 | 251,200 |
| February 18, 2026 | 6,100 | 6,240 | 6,240 | 6,260 | 6,100 | 175,700 |
| February 17, 2026 | 6,220 | 6,000 | 6,000 | 6,260 | 6,000 | 211,900 |
| February 16, 2026 | 6,330 | 6,220 | 6,220 | 6,340 | 6,100 | 178,500 |
| February 13, 2026 | 6,530 | 6,300 | 6,300 | 6,610 | 6,290 | 210,100 |
| February 12, 2026 | 6,360 | 6,630 | 6,630 | 6,660 | 6,300 | 321,300 |
| February 10, 2026 | 6,340 | 6,420 | 6,420 | 6,450 | 6,300 | 252,300 |
| February 09, 2026 | 6,270 | 6,320 | 6,320 | 6,330 | 6,120 | 213,900 |
| February 06, 2026 | 6,020 | 6,110 | 6,110 | 6,140 | 5,970 | 167,500 |
| February 05, 2026 | 6,080 | 6,120 | 6,120 | 6,190 | 6,010 | 249,100 |
| February 04, 2026 | 5,830 | 6,020 | 6,020 | 6,080 | 5,830 | 225,300 |
| February 03, 2026 | 5,690 | 5,830 | 5,830 | 5,840 | 5,650 | 191,100 |
| February 02, 2026 | 5,710 | 5,500 | 5,500 | 5,770 | 5,500 | 174,700 |
| January 30, 2026 | 5,710 | 5,630 | 5,630 | 5,710 | 5,590 | 138,800 |
| January 29, 2026 | 5,640 | 5,670 | 5,670 | 5,690 | 5,570 | 160,200 |
| January 28, 2026 | 5,690 | 5,640 | 5,640 | 5,690 | 5,520 | 165,600 |
| January 27, 2026 | 5,610 | 5,720 | 5,720 | 5,760 | 5,580 | 156,200 |
| January 26, 2026 | 5,720 | 5,690 | 5,690 | 5,810 | 5,650 | 209,400 |
| January 23, 2026 | 5,750 | 5,860 | 5,860 | 5,970 | 5,750 | 222,300 |
| January 22, 2026 | 5,730 | 5,760 | 5,760 | 5,810 | 5,690 | 203,100 |
| January 21, 2026 | 5,550 | 5,650 | 5,650 | 5,720 | 5,500 | 182,700 |
| January 20, 2026 | 5,630 | 5,750 | 5,750 | 5,870 | 5,550 | 283,400 |
| January 19, 2026 | 5,690 | 5,610 | 5,610 | 5,720 | 5,560 | 170,000 |
| January 16, 2026 | 5,700 | 5,680 | 5,680 | 5,750 | 5,600 | 260,500 |
| January 15, 2026 | 5,680 | 5,760 | 5,760 | 5,810 | 5,670 | 213,700 |
| January 14, 2026 | 5,480 | 5,670 | 5,670 | 5,680 | 5,410 | 229,300 |
| January 13, 2026 | 5,420 | 5,420 | 5,420 | 5,430 | 5,320 | 159,000 |
| January 09, 2026 | 5,160 | 5,220 | 5,220 | 5,240 | 5,140 | 198,800 |
| January 08, 2026 | 5,150 | 5,120 | 5,120 | 5,180 | 5,110 | 183,300 |
| January 07, 2026 | 5,030 | 5,170 | 5,170 | 5,190 | 5,030 | 205,300 |
| January 06, 2026 | 4,950 | 5,050 | 5,050 | 5,060 | 4,945 | 215,700 |
| January 05, 2026 | 4,745 | 4,905 | 4,905 | 4,925 | 4,725 | 299,600 |
| December 30, 2025 | 4,730 | 4,690 | 4,690 | 4,815 | 4,690 | 213,600 |
| December 29, 2025 | 4,680 | 4,735 | 4,735 | 4,775 | 4,655 | 191,500 |
| December 26, 2025 | 4,735 | 4,710 | 4,710 | 4,790 | 4,695 | 258,200 |
| December 25, 2025 | 4,745 | 4,765 | 4,765 | 4,780 | 4,580 | 284,200 |
| December 24, 2025 | 4,800 | 4,770 | 4,770 | 4,870 | 4,705 | 400,800 |
| December 23, 2025 | 4,635 | 4,840 | 4,840 | 4,850 | 4,635 | 485,000 |
| December 22, 2025 | 4,700 | 4,630 | 4,630 | 4,730 | 4,575 | 344,800 |
| December 19, 2025 | 4,570 | 4,630 | 4,630 | 4,650 | 4,560 | 335,200 |
| December 18, 2025 | 4,540 | 4,570 | 4,570 | 4,605 | 4,495 | 264,100 |
| December 17, 2025 | 4,500 | 4,530 | 4,530 | 4,550 | 4,425 | 241,400 |
| December 16, 2025 | 4,485 | 4,465 | 4,465 | 4,540 | 4,440 | 301,500 |
| December 15, 2025 | 4,315 | 4,455 | 4,455 | 4,475 | 4,305 | 211,500 |
| December 12, 2025 | 4,290 | 4,315 | 4,315 | 4,325 | 4,210 | 245,900 |
| December 11, 2025 | 4,320 | 4,170 | 4,170 | 4,345 | 4,165 | 492,000 |
| December 10, 2025 | 4,295 | 4,250 | 4,250 | 4,300 | 4,245 | 216,200 |
| December 09, 2025 | 4,350 | 4,290 | 4,290 | 4,385 | 4,275 | 238,200 |
| December 08, 2025 | 4,395 | 4,340 | 4,340 | 4,430 | 4,315 | 263,300 |
| December 05, 2025 | 4,390 | 4,410 | 4,410 | 4,445 | 4,375 | 336,300 |
| December 04, 2025 | 4,235 | 4,430 | 4,430 | 4,450 | 4,195 | 247,400 |
| December 03, 2025 | 4,345 | 4,245 | 4,245 | 4,365 | 4,220 | 364,000 |
| December 02, 2025 | 4,380 | 4,365 | 4,365 | 4,395 | 4,280 | 310,000 |
| December 01, 2025 | 4,280 | 4,335 | 4,335 | 4,380 | 4,225 | 292,400 |
| November 28, 2025 | 4,155 | 4,215 | 4,215 | 4,265 | 4,155 | 153,500 |
| November 27, 2025 | 4,130 | 4,155 | 4,155 | 4,210 | 4,120 | 183,100 |
| November 26, 2025 | 3,970 | 4,095 | 4,095 | 4,095 | 3,960 | 233,000 |
| November 25, 2025 | 3,850 | 3,940 | 3,940 | 3,970 | 3,830 | 186,600 |
| November 21, 2025 | 3,705 | 3,800 | 3,800 | 3,820 | 3,705 | 268,300 |