6,475.00
+54(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,302 | 6,475 | 6,475 | 6,475 | 6,293 | 7.21M |
| February 19, 2026 | 6,514 | 6,421 | 6,421 | 6,514 | 6,380 | 5.17M |
| February 18, 2026 | 6,360 | 6,478 | 6,478 | 6,515 | 6,347 | 6.16M |
| February 17, 2026 | 6,271 | 6,248 | 6,248 | 6,299 | 6,205 | 5.11M |
| February 16, 2026 | 6,345 | 6,252 | 6,252 | 6,385 | 6,252 | 6.05M |
| February 13, 2026 | 6,338 | 6,297 | 6,297 | 6,363 | 6,259 | 8.22M |
| February 12, 2026 | 6,238 | 6,249 | 6,249 | 6,337 | 6,220 | 5.01M |
| February 10, 2026 | 6,190 | 6,262 | 6,262 | 6,275 | 6,144 | 6.64M |
| February 09, 2026 | 6,215 | 6,128 | 6,128 | 6,215 | 6,098 | 6.37M |
| February 06, 2026 | 5,995 | 6,041 | 6,041 | 6,041 | 5,950 | 3.76M |
| February 05, 2026 | 5,955 | 5,970 | 5,970 | 6,005 | 5,918 | 5.77M |
| February 04, 2026 | 5,900 | 5,871 | 5,871 | 5,935 | 5,841 | 5.47M |
| February 03, 2026 | 5,895 | 5,950 | 5,950 | 5,974 | 5,869 | 5.92M |
| February 02, 2026 | 5,827 | 5,755 | 5,755 | 5,857 | 5,740 | 5.24M |
| January 30, 2026 | 5,720 | 5,727 | 5,727 | 5,740 | 5,664 | 4.79M |
| January 29, 2026 | 5,560 | 5,651 | 5,651 | 5,680 | 5,529 | 4.7M |
| January 28, 2026 | 5,580 | 5,581 | 5,581 | 5,599 | 5,547 | 4.7M |
| January 27, 2026 | 5,650 | 5,638 | 5,638 | 5,673 | 5,593 | 5.36M |
| January 26, 2026 | 5,716 | 5,678 | 5,678 | 5,730 | 5,632 | 6.64M |
| January 23, 2026 | 5,800 | 5,860 | 5,860 | 5,893 | 5,777 | 5.47M |
| January 22, 2026 | 5,852 | 5,811 | 5,811 | 5,872 | 5,793 | 6.06M |
| January 21, 2026 | 5,912 | 5,819 | 5,819 | 5,930 | 5,809 | 7.34M |
| January 20, 2026 | 6,047 | 5,984 | 5,984 | 6,055 | 5,984 | 4.39M |
| January 19, 2026 | 6,039 | 6,059 | 6,059 | 6,059 | 5,962 | 3.85M |
| January 16, 2026 | 6,000 | 6,035 | 6,035 | 6,065 | 5,996 | 3.96M |
| January 15, 2026 | 6,019 | 6,053 | 6,053 | 6,062 | 5,995 | 5.77M |
| January 14, 2026 | 6,036 | 6,053 | 6,053 | 6,058 | 5,971 | 5.65M |
| January 13, 2026 | 6,018 | 6,036 | 6,036 | 6,075 | 5,965 | 6.52M |
| January 09, 2026 | 5,916 | 5,955 | 5,955 | 5,967 | 5,914 | 4.66M |
| January 08, 2026 | 5,880 | 5,905 | 5,905 | 5,918 | 5,873 | 4.04M |
| January 07, 2026 | 5,868 | 5,899 | 5,899 | 5,930 | 5,868 | 6.02M |
| January 06, 2026 | 5,956 | 6,021 | 6,021 | 6,068 | 5,955 | 5.43M |
| January 05, 2026 | 5,895 | 5,911 | 5,911 | 5,929 | 5,865 | 4.53M |
| December 30, 2025 | 5,864 | 5,817 | 5,817 | 5,867 | 5,817 | 2.44M |
| December 29, 2025 | 5,805 | 5,836 | 5,836 | 5,849 | 5,785 | 2.84M |
| December 26, 2025 | 5,785 | 5,803 | 5,803 | 5,819 | 5,770 | 2.3M |
| December 25, 2025 | 5,832 | 5,790 | 5,790 | 5,840 | 5,777 | 1.7M |
| December 24, 2025 | 5,855 | 5,798 | 5,798 | 5,893 | 5,797 | 3.61M |
| December 23, 2025 | 5,869 | 5,902 | 5,902 | 5,919 | 5,855 | 3.19M |
| December 22, 2025 | 5,997 | 5,820 | 5,820 | 5,998 | 5,810 | 5.61M |
| December 19, 2025 | 5,974 | 5,954 | 5,954 | 6,020 | 5,954 | 6.98M |
| December 18, 2025 | 5,875 | 5,899 | 5,899 | 5,917 | 5,825 | 5.1M |
| December 17, 2025 | 5,725 | 5,836 | 5,836 | 5,842 | 5,722 | 4.14M |
| December 16, 2025 | 5,849 | 5,722 | 5,722 | 5,865 | 5,722 | 4.39M |
| December 15, 2025 | 5,775 | 5,846 | 5,846 | 5,870 | 5,752 | 4.73M |
| December 12, 2025 | 5,654 | 5,765 | 5,765 | 5,789 | 5,637 | 5.8M |
| December 11, 2025 | 5,640 | 5,554 | 5,554 | 5,685 | 5,552 | 4.2M |
| December 10, 2025 | 5,531 | 5,580 | 5,580 | 5,595 | 5,515 | 3.93M |
| December 09, 2025 | 5,654 | 5,546 | 5,546 | 5,654 | 5,543 | 3.34M |
| December 08, 2025 | 5,485 | 5,604 | 5,604 | 5,604 | 5,463 | 4.15M |
| December 05, 2025 | 5,520 | 5,529 | 5,529 | 5,546 | 5,495 | 4.21M |
| December 04, 2025 | 5,500 | 5,612 | 5,612 | 5,615 | 5,487 | 5.09M |
| December 03, 2025 | 5,500 | 5,479 | 5,479 | 5,521 | 5,443 | 4.61M |
| December 02, 2025 | 5,518 | 5,463 | 5,463 | 5,533 | 5,463 | 5.47M |
| December 01, 2025 | 5,537 | 5,485 | 5,485 | 5,537 | 5,451 | 4.7M |
| November 28, 2025 | 5,530 | 5,509 | 5,509 | 5,534 | 5,470 | 5.53M |
| November 27, 2025 | 5,555 | 5,507 | 5,507 | 5,557 | 5,486 | 5.2M |
| November 26, 2025 | 5,478 | 5,554 | 5,554 | 5,574 | 5,463 | 6.56M |
| November 25, 2025 | 5,538 | 5,456 | 5,456 | 5,568 | 5,420 | 8.22M |
| November 21, 2025 | 5,300 | 5,541 | 5,541 | 5,541 | 5,300 | 16.55M |