5,904.00
-50(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,854 | 5,904 | 5,904 | 5,951 | 5,818 | 2.1M |
| February 19, 2026 | 5,961 | 5,954 | 5,954 | 5,980 | 5,901 | 1.76M |
| February 18, 2026 | 5,948 | 5,971 | 5,971 | 6,075 | 5,946 | 2.4M |
| February 17, 2026 | 5,949 | 5,874 | 5,874 | 5,956 | 5,850 | 1.77M |
| February 16, 2026 | 5,855 | 5,934 | 5,934 | 5,986 | 5,840 | 2.5M |
| February 13, 2026 | 6,052 | 5,966 | 5,966 | 6,109 | 5,929 | 3.95M |
| February 12, 2026 | 5,893 | 6,029 | 6,029 | 6,057 | 5,882 | 2.45M |
| February 10, 2026 | 5,964 | 5,958 | 5,958 | 6,009 | 5,916 | 2.2M |
| February 09, 2026 | 5,951 | 5,903 | 5,903 | 6,002 | 5,895 | 2.35M |
| February 06, 2026 | 5,699 | 5,808 | 5,808 | 5,808 | 5,693 | 2.5M |
| February 05, 2026 | 5,721 | 5,681 | 5,681 | 5,728 | 5,645 | 2.59M |
| February 04, 2026 | 5,481 | 5,590 | 5,590 | 5,619 | 5,425 | 1.95M |
| February 03, 2026 | 5,425 | 5,531 | 5,531 | 5,549 | 5,400 | 2.13M |
| February 02, 2026 | 5,482 | 5,336 | 5,336 | 5,484 | 5,326 | 2.92M |
| January 30, 2026 | 5,308 | 5,316 | 5,316 | 5,345 | 5,258 | 3.08M |
| January 29, 2026 | 5,157 | 5,271 | 5,271 | 5,298 | 5,149 | 2.49M |
| January 28, 2026 | 5,196 | 5,197 | 5,197 | 5,241 | 5,160 | 3.06M |
| January 27, 2026 | 5,370 | 5,330 | 5,330 | 5,380 | 5,285 | 1.98M |
| January 26, 2026 | 5,439 | 5,365 | 5,365 | 5,479 | 5,326 | 3.14M |
| January 23, 2026 | 5,547 | 5,530 | 5,530 | 5,550 | 5,468 | 1.99M |
| January 22, 2026 | 5,571 | 5,513 | 5,513 | 5,599 | 5,486 | 2.24M |
| January 21, 2026 | 5,601 | 5,531 | 5,531 | 5,634 | 5,516 | 2.01M |
| January 20, 2026 | 5,719 | 5,665 | 5,665 | 5,730 | 5,652 | 1.62M |
| January 19, 2026 | 5,691 | 5,701 | 5,701 | 5,720 | 5,635 | 1.3M |
| January 16, 2026 | 5,686 | 5,717 | 5,717 | 5,743 | 5,671 | 1.75M |
| January 15, 2026 | 5,738 | 5,736 | 5,736 | 5,807 | 5,730 | 1.99M |
| January 14, 2026 | 5,718 | 5,738 | 5,738 | 5,748 | 5,654 | 2.58M |
| January 13, 2026 | 5,818 | 5,734 | 5,734 | 5,818 | 5,690 | 2.56M |
| January 09, 2026 | 5,590 | 5,633 | 5,633 | 5,652 | 5,581 | 2.29M |
| January 08, 2026 | 5,561 | 5,594 | 5,594 | 5,637 | 5,560 | 2.72M |
| January 07, 2026 | 5,503 | 5,561 | 5,561 | 5,576 | 5,501 | 1.74M |
| January 06, 2026 | 5,522 | 5,562 | 5,562 | 5,619 | 5,513 | 2.31M |
| January 05, 2026 | 5,395 | 5,432 | 5,432 | 5,467 | 5,385 | 2.01M |
| December 30, 2025 | 5,350 | 5,336 | 5,336 | 5,358 | 5,323 | 1.39M |
| December 29, 2025 | 5,316 | 5,326 | 5,326 | 5,336 | 5,286 | 1.21M |
| December 26, 2025 | 5,298 | 5,303 | 5,303 | 5,345 | 5,265 | 860,900 |
| December 25, 2025 | 5,370 | 5,335 | 5,335 | 5,370 | 5,273 | 662,500 |
| December 24, 2025 | 5,376 | 5,303 | 5,303 | 5,388 | 5,277 | 1.36M |
| December 23, 2025 | 5,296 | 5,348 | 5,348 | 5,367 | 5,287 | 1.55M |
| December 22, 2025 | 5,356 | 5,272 | 5,272 | 5,370 | 5,252 | 1.59M |
| December 19, 2025 | 5,320 | 5,263 | 5,263 | 5,330 | 5,263 | 3.4M |
| December 18, 2025 | 5,310 | 5,271 | 5,271 | 5,345 | 5,253 | 2.14M |
| December 17, 2025 | 5,171 | 5,274 | 5,274 | 5,287 | 5,158 | 1.74M |
| December 16, 2025 | 5,300 | 5,180 | 5,180 | 5,313 | 5,179 | 2.33M |
| December 15, 2025 | 5,220 | 5,279 | 5,279 | 5,302 | 5,219 | 1.79M |
| December 12, 2025 | 5,149 | 5,200 | 5,200 | 5,233 | 5,146 | 3.55M |
| December 11, 2025 | 5,131 | 5,049 | 5,049 | 5,210 | 5,033 | 1.93M |
| December 10, 2025 | 5,035 | 5,081 | 5,081 | 5,083 | 4,994 | 2.85M |
| December 09, 2025 | 5,064 | 5,081 | 5,081 | 5,082 | 5,042 | 1.58M |
| December 08, 2025 | 4,985 | 5,032 | 5,032 | 5,041 | 4,967 | 2.05M |
| December 05, 2025 | 5,062 | 5,005 | 5,005 | 5,097 | 4,985 | 2.05M |
| December 04, 2025 | 5,050 | 5,130 | 5,130 | 5,158 | 5,050 | 2.46M |
| December 03, 2025 | 5,080 | 5,050 | 5,050 | 5,104 | 5,017 | 2.21M |
| December 02, 2025 | 5,050 | 5,080 | 5,080 | 5,120 | 5,036 | 2.88M |
| December 01, 2025 | 4,955 | 4,993 | 4,993 | 5,009 | 4,945 | 2.07M |
| November 28, 2025 | 4,947 | 4,953 | 4,953 | 4,977 | 4,896 | 1.78M |
| November 27, 2025 | 4,965 | 4,915 | 4,915 | 4,984 | 4,874 | 1.7M |
| November 26, 2025 | 4,848 | 4,968 | 4,968 | 4,981 | 4,846 | 3.04M |
| November 25, 2025 | 4,954 | 4,868 | 4,868 | 4,981 | 4,847 | 3.21M |
| November 21, 2025 | 4,848 | 5,028 | 5,028 | 5,115 | 4,846 | 13.34M |
