6,160.00
-110(-1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,210 | 6,160 | 6,160 | 6,230 | 6,150 | 29,100 |
| February 19, 2026 | 6,220 | 6,270 | 6,270 | 6,270 | 6,180 | 28,500 |
| February 18, 2026 | 6,150 | 6,240 | 6,240 | 6,260 | 6,150 | 27,300 |
| February 17, 2026 | 6,210 | 6,160 | 6,160 | 6,240 | 6,160 | 24,300 |
| February 16, 2026 | 6,190 | 6,180 | 6,180 | 6,200 | 6,160 | 27,100 |
| February 13, 2026 | 6,300 | 6,180 | 6,180 | 6,320 | 6,180 | 35,000 |
| February 12, 2026 | 6,260 | 6,300 | 6,300 | 6,350 | 6,260 | 45,500 |
| February 10, 2026 | 6,150 | 6,220 | 6,220 | 6,220 | 6,110 | 38,600 |
| February 09, 2026 | 6,020 | 6,100 | 6,100 | 6,110 | 6,000 | 59,600 |
| February 06, 2026 | 6,080 | 5,920 | 5,920 | 6,110 | 5,880 | 92,800 |
| February 05, 2026 | 6,150 | 6,080 | 6,080 | 6,160 | 6,080 | 38,100 |
| February 04, 2026 | 6,050 | 6,100 | 6,100 | 6,130 | 6,050 | 33,000 |
| February 03, 2026 | 6,030 | 6,060 | 6,060 | 6,080 | 6,030 | 21,600 |
| February 02, 2026 | 6,040 | 6,000 | 6,000 | 6,070 | 6,000 | 42,500 |
| January 30, 2026 | 5,930 | 5,990 | 5,990 | 6,020 | 5,930 | 31,500 |
| January 29, 2026 | 5,880 | 5,920 | 5,920 | 5,940 | 5,850 | 32,100 |
| January 28, 2026 | 5,960 | 5,910 | 5,910 | 5,960 | 5,900 | 23,000 |
| January 27, 2026 | 5,970 | 5,960 | 5,960 | 5,990 | 5,930 | 37,700 |
| January 26, 2026 | 6,010 | 5,990 | 5,990 | 6,020 | 5,980 | 34,000 |
| January 23, 2026 | 6,110 | 6,050 | 6,050 | 6,110 | 6,020 | 29,000 |
| January 22, 2026 | 6,010 | 6,040 | 6,040 | 6,060 | 5,980 | 31,900 |
| January 21, 2026 | 6,030 | 5,960 | 5,960 | 6,030 | 5,960 | 37,300 |
| January 20, 2026 | 6,100 | 6,060 | 6,060 | 6,100 | 6,030 | 28,300 |
| January 19, 2026 | 6,130 | 6,090 | 6,090 | 6,150 | 6,090 | 20,900 |
| January 16, 2026 | 6,100 | 6,100 | 6,100 | 6,110 | 6,070 | 26,100 |
| January 15, 2026 | 6,060 | 6,100 | 6,100 | 6,140 | 6,060 | 34,200 |
| January 14, 2026 | 6,100 | 6,110 | 6,110 | 6,140 | 6,080 | 26,400 |
| January 13, 2026 | 6,100 | 6,100 | 6,100 | 6,130 | 6,050 | 34,600 |
| January 09, 2026 | 6,010 | 6,030 | 6,030 | 6,050 | 6,000 | 28,400 |
| January 08, 2026 | 6,000 | 6,000 | 6,000 | 6,060 | 5,980 | 35,500 |
| January 07, 2026 | 5,960 | 5,980 | 5,980 | 6,020 | 5,930 | 31,800 |
| January 06, 2026 | 5,910 | 5,960 | 5,960 | 5,990 | 5,910 | 39,700 |
| January 05, 2026 | 5,850 | 5,880 | 5,880 | 5,890 | 5,840 | 37,800 |
| December 30, 2025 | 5,870 | 5,840 | 5,840 | 5,890 | 5,840 | 24,700 |
| December 29, 2025 | 5,850 | 5,850 | 5,850 | 5,860 | 5,810 | 35,300 |
| December 26, 2025 | 5,750 | 5,820 | 5,820 | 5,820 | 5,750 | 33,400 |
| December 25, 2025 | 5,750 | 5,740 | 5,740 | 5,750 | 5,720 | 20,300 |
| December 24, 2025 | 5,750 | 5,730 | 5,730 | 5,750 | 5,710 | 17,400 |
| December 23, 2025 | 5,720 | 5,750 | 5,750 | 5,770 | 5,720 | 35,600 |
| December 22, 2025 | 5,760 | 5,710 | 5,710 | 5,770 | 5,710 | 27,700 |
| December 19, 2025 | 5,780 | 5,750 | 5,750 | 5,810 | 5,750 | 62,800 |
| December 18, 2025 | 5,770 | 5,780 | 5,780 | 5,790 | 5,730 | 23,000 |
| December 17, 2025 | 5,750 | 5,730 | 5,730 | 5,750 | 5,700 | 24,700 |
| December 16, 2025 | 5,810 | 5,760 | 5,760 | 5,810 | 5,750 | 28,800 |
| December 15, 2025 | 5,760 | 5,810 | 5,810 | 5,810 | 5,740 | 27,300 |
| December 12, 2025 | 5,730 | 5,760 | 5,760 | 5,760 | 5,730 | 27,900 |
| December 11, 2025 | 5,730 | 5,690 | 5,690 | 5,740 | 5,690 | 26,200 |
| December 10, 2025 | 5,720 | 5,700 | 5,700 | 5,740 | 5,690 | 27,800 |
| December 09, 2025 | 5,720 | 5,700 | 5,700 | 5,740 | 5,680 | 21,700 |
| December 08, 2025 | 5,690 | 5,710 | 5,710 | 5,730 | 5,670 | 20,400 |
| December 05, 2025 | 5,700 | 5,680 | 5,680 | 5,740 | 5,640 | 44,000 |
| December 04, 2025 | 5,710 | 5,740 | 5,740 | 5,750 | 5,700 | 29,800 |
| December 03, 2025 | 5,710 | 5,700 | 5,700 | 5,740 | 5,670 | 23,000 |
| December 02, 2025 | 5,730 | 5,710 | 5,710 | 5,740 | 5,660 | 25,800 |
| December 01, 2025 | 5,820 | 5,730 | 5,730 | 5,820 | 5,720 | 26,500 |
| November 28, 2025 | 5,760 | 5,820 | 5,820 | 5,840 | 5,760 | 23,700 |
| November 27, 2025 | 5,800 | 5,760 | 5,760 | 5,820 | 5,760 | 22,600 |
| November 26, 2025 | 5,740 | 5,780 | 5,780 | 5,790 | 5,740 | 38,600 |
| November 25, 2025 | 5,800 | 5,740 | 5,740 | 5,800 | 5,710 | 29,300 |
| November 21, 2025 | 5,650 | 5,760 | 5,760 | 5,760 | 5,610 | 38,500 |