5,810.00
-130(-2.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,840 | 5,810 | 5,810 | 5,880 | 5,800 | 76,100 |
| February 19, 2026 | 5,760 | 5,940 | 5,940 | 5,980 | 5,750 | 114,300 |
| February 18, 2026 | 5,680 | 5,760 | 5,760 | 5,790 | 5,660 | 73,400 |
| February 17, 2026 | 5,820 | 5,640 | 5,640 | 5,860 | 5,640 | 72,700 |
| February 16, 2026 | 5,840 | 5,820 | 5,820 | 5,860 | 5,680 | 85,000 |
| February 13, 2026 | 6,010 | 5,790 | 5,790 | 6,040 | 5,760 | 124,700 |
| February 12, 2026 | 5,850 | 6,010 | 6,010 | 6,040 | 5,840 | 115,700 |
| February 10, 2026 | 5,900 | 5,890 | 5,890 | 5,970 | 5,880 | 76,900 |
| February 09, 2026 | 5,860 | 5,890 | 5,890 | 5,920 | 5,710 | 138,000 |
| February 06, 2026 | 5,550 | 5,660 | 5,660 | 5,660 | 5,490 | 65,100 |
| February 05, 2026 | 5,500 | 5,550 | 5,550 | 5,600 | 5,480 | 81,800 |
| February 04, 2026 | 5,350 | 5,460 | 5,460 | 5,500 | 5,340 | 96,000 |
| February 03, 2026 | 5,220 | 5,350 | 5,350 | 5,390 | 5,180 | 94,200 |
| February 02, 2026 | 5,290 | 5,130 | 5,130 | 5,340 | 5,120 | 100,100 |
| January 30, 2026 | 5,150 | 5,190 | 5,190 | 5,200 | 5,080 | 70,700 |
| January 29, 2026 | 5,050 | 5,100 | 5,100 | 5,140 | 4,985 | 74,600 |
| January 28, 2026 | 5,140 | 5,050 | 5,050 | 5,160 | 5,020 | 92,800 |
| January 27, 2026 | 4,885 | 5,180 | 5,180 | 5,190 | 4,850 | 138,900 |
| January 26, 2026 | 4,930 | 4,930 | 4,930 | 4,980 | 4,885 | 80,400 |
| January 23, 2026 | 5,000 | 5,060 | 5,060 | 5,130 | 5,000 | 70,900 |
| January 22, 2026 | 4,950 | 5,020 | 5,020 | 5,030 | 4,920 | 33,200 |
| January 21, 2026 | 4,820 | 4,900 | 4,900 | 4,915 | 4,775 | 64,300 |
| January 20, 2026 | 5,000 | 4,980 | 4,980 | 5,010 | 4,940 | 56,000 |
| January 19, 2026 | 4,985 | 5,020 | 5,020 | 5,030 | 4,950 | 47,600 |
| January 16, 2026 | 4,970 | 4,985 | 4,985 | 5,020 | 4,945 | 60,800 |
| January 15, 2026 | 4,820 | 4,970 | 4,970 | 4,970 | 4,820 | 75,900 |
| January 14, 2026 | 4,750 | 4,820 | 4,820 | 4,835 | 4,685 | 89,500 |
| January 13, 2026 | 4,795 | 4,720 | 4,720 | 4,830 | 4,685 | 62,700 |
| January 09, 2026 | 4,635 | 4,610 | 4,610 | 4,655 | 4,580 | 78,600 |
| January 08, 2026 | 4,585 | 4,585 | 4,585 | 4,620 | 4,555 | 62,800 |
| January 07, 2026 | 4,600 | 4,590 | 4,590 | 4,600 | 4,560 | 77,500 |
| January 06, 2026 | 4,505 | 4,620 | 4,620 | 4,660 | 4,500 | 121,800 |
| January 05, 2026 | 4,390 | 4,435 | 4,435 | 4,460 | 4,390 | 61,400 |
| December 30, 2025 | 4,385 | 4,385 | 4,385 | 4,505 | 4,350 | 139,100 |
| December 29, 2025 | 4,320 | 4,400 | 4,400 | 4,400 | 4,285 | 145,500 |
| December 26, 2025 | 4,310 | 4,290 | 4,290 | 4,320 | 4,220 | 101,900 |
| December 25, 2025 | 4,315 | 4,285 | 4,285 | 4,315 | 4,280 | 23,500 |
| December 24, 2025 | 4,365 | 4,315 | 4,315 | 4,390 | 4,300 | 49,600 |
| December 23, 2025 | 4,340 | 4,355 | 4,355 | 4,385 | 4,310 | 52,200 |
| December 22, 2025 | 4,400 | 4,340 | 4,340 | 4,410 | 4,320 | 53,000 |
| December 19, 2025 | 4,250 | 4,350 | 4,350 | 4,350 | 4,250 | 77,000 |
| December 18, 2025 | 4,220 | 4,250 | 4,250 | 4,285 | 4,215 | 52,500 |
| December 17, 2025 | 4,265 | 4,250 | 4,250 | 4,270 | 4,200 | 62,900 |
| December 16, 2025 | 4,365 | 4,260 | 4,260 | 4,365 | 4,245 | 57,200 |
| December 15, 2025 | 4,240 | 4,355 | 4,355 | 4,365 | 4,230 | 63,200 |
| December 12, 2025 | 4,180 | 4,230 | 4,230 | 4,250 | 4,170 | 77,900 |
| December 11, 2025 | 4,220 | 4,110 | 4,110 | 4,225 | 4,110 | 54,700 |
| December 10, 2025 | 4,240 | 4,180 | 4,180 | 4,240 | 4,180 | 45,300 |
| December 09, 2025 | 4,170 | 4,220 | 4,220 | 4,245 | 4,170 | 38,800 |
| December 08, 2025 | 4,230 | 4,205 | 4,205 | 4,255 | 4,145 | 42,100 |
| December 05, 2025 | 4,190 | 4,220 | 4,220 | 4,230 | 4,170 | 34,000 |
| December 04, 2025 | 4,115 | 4,215 | 4,215 | 4,230 | 4,090 | 61,200 |
| December 03, 2025 | 4,165 | 4,110 | 4,110 | 4,185 | 4,070 | 70,100 |
| December 02, 2025 | 4,225 | 4,190 | 4,190 | 4,240 | 4,150 | 64,300 |
| December 01, 2025 | 4,195 | 4,195 | 4,195 | 4,245 | 4,165 | 67,600 |
| November 28, 2025 | 4,085 | 4,150 | 4,150 | 4,155 | 4,075 | 58,300 |
| November 27, 2025 | 4,070 | 4,085 | 4,085 | 4,155 | 4,030 | 74,000 |
| November 26, 2025 | 4,020 | 4,030 | 4,030 | 4,065 | 3,965 | 61,500 |
| November 25, 2025 | 3,940 | 3,960 | 3,960 | 4,000 | 3,935 | 43,400 |
| November 21, 2025 | 3,815 | 3,915 | 3,915 | 3,915 | 3,815 | 56,900 |