6,231.00
-39(-0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,193 | 6,231 | 6,231 | 6,254 | 6,154 | 511,100 |
| February 19, 2026 | 6,100 | 6,270 | 6,270 | 6,270 | 6,085 | 447,400 |
| February 18, 2026 | 6,013 | 6,072 | 6,072 | 6,100 | 5,987 | 366,600 |
| February 17, 2026 | 6,007 | 5,927 | 5,927 | 6,133 | 5,913 | 419,000 |
| February 16, 2026 | 6,203 | 6,034 | 6,034 | 6,235 | 5,965 | 748,600 |
| February 13, 2026 | 6,399 | 6,203 | 6,203 | 6,426 | 6,195 | 620,700 |
| February 12, 2026 | 6,175 | 6,465 | 6,465 | 6,477 | 6,158 | 581,000 |
| February 10, 2026 | 6,215 | 6,264 | 6,264 | 6,316 | 6,187 | 413,200 |
| February 09, 2026 | 6,184 | 6,168 | 6,168 | 6,185 | 5,994 | 421,400 |
| February 06, 2026 | 5,800 | 5,896 | 5,896 | 5,896 | 5,752 | 453,300 |
| February 05, 2026 | 5,761 | 5,857 | 5,857 | 5,883 | 5,715 | 408,200 |
| February 04, 2026 | 5,605 | 5,700 | 5,700 | 5,702 | 5,547 | 421,500 |
| February 03, 2026 | 5,323 | 5,539 | 5,539 | 5,539 | 5,262 | 620,300 |
| February 02, 2026 | 5,361 | 5,224 | 5,224 | 5,477 | 5,216 | 673,500 |
| January 30, 2026 | 5,368 | 5,300 | 5,300 | 5,422 | 5,271 | 691,500 |
| January 29, 2026 | 5,235 | 5,268 | 5,268 | 5,286 | 5,152 | 490,800 |
| January 28, 2026 | 5,218 | 5,245 | 5,245 | 5,293 | 5,214 | 273,500 |
| January 27, 2026 | 5,150 | 5,251 | 5,251 | 5,263 | 5,113 | 289,500 |
| January 26, 2026 | 5,182 | 5,189 | 5,189 | 5,269 | 5,172 | 340,100 |
| January 23, 2026 | 5,261 | 5,356 | 5,356 | 5,404 | 5,261 | 347,800 |
| January 22, 2026 | 5,258 | 5,255 | 5,255 | 5,305 | 5,218 | 423,100 |
| January 21, 2026 | 5,082 | 5,158 | 5,158 | 5,194 | 5,065 | 420,200 |
| January 20, 2026 | 5,245 | 5,236 | 5,236 | 5,267 | 5,184 | 273,000 |
| January 19, 2026 | 5,325 | 5,260 | 5,260 | 5,367 | 5,245 | 316,000 |
| January 16, 2026 | 5,250 | 5,384 | 5,384 | 5,396 | 5,235 | 453,400 |
| January 15, 2026 | 5,170 | 5,222 | 5,222 | 5,259 | 5,150 | 333,100 |
| January 14, 2026 | 5,130 | 5,163 | 5,163 | 5,163 | 5,017 | 403,600 |
| January 13, 2026 | 5,128 | 5,084 | 5,084 | 5,156 | 5,079 | 446,100 |
| January 09, 2026 | 4,911 | 4,969 | 4,969 | 4,979 | 4,911 | 292,200 |
| January 08, 2026 | 4,920 | 4,909 | 4,909 | 4,957 | 4,900 | 312,600 |
| January 07, 2026 | 4,892 | 4,924 | 4,924 | 4,950 | 4,886 | 416,100 |
| January 06, 2026 | 4,811 | 4,910 | 4,910 | 4,930 | 4,811 | 399,100 |
| January 05, 2026 | 4,660 | 4,775 | 4,775 | 4,801 | 4,640 | 455,600 |
| December 30, 2025 | 4,585 | 4,590 | 4,590 | 4,679 | 4,575 | 261,200 |
| December 29, 2025 | 4,600 | 4,607 | 4,607 | 4,645 | 4,575 | 302,800 |
| December 26, 2025 | 4,628 | 4,615 | 4,615 | 4,694 | 4,581 | 352,100 |
| December 25, 2025 | 4,593 | 4,577 | 4,577 | 4,593 | 4,533 | 171,900 |
| December 24, 2025 | 4,617 | 4,563 | 4,563 | 4,640 | 4,542 | 210,700 |
| December 23, 2025 | 4,600 | 4,617 | 4,617 | 4,679 | 4,577 | 291,100 |
| December 22, 2025 | 4,637 | 4,600 | 4,600 | 4,641 | 4,587 | 260,800 |
| December 19, 2025 | 4,500 | 4,567 | 4,567 | 4,613 | 4,497 | 737,500 |
| December 18, 2025 | 4,466 | 4,492 | 4,492 | 4,517 | 4,424 | 212,700 |
| December 17, 2025 | 4,519 | 4,460 | 4,460 | 4,521 | 4,411 | 331,800 |
| December 16, 2025 | 4,588 | 4,533 | 4,533 | 4,603 | 4,523 | 460,800 |
| December 15, 2025 | 4,425 | 4,588 | 4,588 | 4,588 | 4,415 | 441,200 |
| December 12, 2025 | 4,407 | 4,443 | 4,443 | 4,482 | 4,381 | 408,600 |
| December 11, 2025 | 4,452 | 4,337 | 4,337 | 4,465 | 4,337 | 206,600 |
| December 10, 2025 | 4,500 | 4,403 | 4,403 | 4,500 | 4,381 | 363,100 |
| December 09, 2025 | 4,468 | 4,477 | 4,477 | 4,510 | 4,454 | 152,700 |
| December 08, 2025 | 4,490 | 4,468 | 4,468 | 4,503 | 4,400 | 240,500 |
| December 05, 2025 | 4,441 | 4,463 | 4,463 | 4,486 | 4,378 | 331,700 |
| December 04, 2025 | 4,375 | 4,486 | 4,486 | 4,486 | 4,367 | 418,800 |
| December 03, 2025 | 4,421 | 4,360 | 4,360 | 4,475 | 4,330 | 295,000 |
| December 02, 2025 | 4,502 | 4,436 | 4,436 | 4,548 | 4,387 | 404,800 |
| December 01, 2025 | 4,500 | 4,493 | 4,493 | 4,557 | 4,479 | 329,900 |
| November 28, 2025 | 4,439 | 4,441 | 4,441 | 4,470 | 4,377 | 241,800 |
| November 27, 2025 | 4,406 | 4,409 | 4,409 | 4,444 | 4,372 | 302,300 |
| November 26, 2025 | 4,348 | 4,365 | 4,365 | 4,374 | 4,321 | 469,600 |
| November 25, 2025 | 4,434 | 4,284 | 4,284 | 4,473 | 4,230 | 490,800 |
| November 21, 2025 | 4,292 | 4,400 | 4,400 | 4,420 | 4,290 | 478,900 |