5,215.00
+20(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,190 | 5,215 | 5,215 | 5,218 | 5,160 | 3.63M |
| February 19, 2026 | 5,165 | 5,195 | 5,195 | 5,195 | 5,141 | 3.03M |
| February 18, 2026 | 5,073 | 5,124 | 5,124 | 5,145 | 5,040 | 1.83M |
| February 17, 2026 | 5,064 | 5,050 | 5,050 | 5,088 | 5,034 | 2.29M |
| February 16, 2026 | 5,074 | 5,044 | 5,044 | 5,094 | 5,044 | 2.11M |
| February 13, 2026 | 5,068 | 5,049 | 5,049 | 5,087 | 5,022 | 3.57M |
| February 12, 2026 | 5,045 | 5,110 | 5,110 | 5,122 | 5,042 | 2.96M |
| February 10, 2026 | 5,031 | 5,061 | 5,061 | 5,079 | 5,014 | 2.63M |
| February 09, 2026 | 5,145 | 5,042 | 5,042 | 5,146 | 5,032 | 3.21M |
| February 06, 2026 | 5,020 | 5,051 | 5,051 | 5,056 | 4,971 | 3.55M |
| February 05, 2026 | 5,250 | 5,051 | 5,051 | 5,250 | 5,001 | 5.01M |
| February 04, 2026 | 5,228 | 5,207 | 5,207 | 5,260 | 5,110 | 5.14M |
| February 03, 2026 | 5,125 | 5,198 | 5,198 | 5,198 | 5,121 | 2.73M |
| February 02, 2026 | 5,139 | 5,118 | 5,118 | 5,216 | 5,096 | 3.66M |
| January 30, 2026 | 5,083 | 5,072 | 5,072 | 5,166 | 5,061 | 5.43M |
| January 29, 2026 | 5,004 | 5,078 | 5,078 | 5,078 | 4,984 | 2.72M |
| January 28, 2026 | 4,962 | 5,004 | 5,004 | 5,025 | 4,933 | 2.36M |
| January 27, 2026 | 4,930 | 4,981 | 4,981 | 5,001 | 4,906 | 2.5M |
| January 26, 2026 | 5,000 | 4,933 | 4,933 | 5,002 | 4,915 | 3.54M |
| January 23, 2026 | 5,120 | 5,021 | 5,021 | 5,122 | 5,003 | 3.05M |
| January 22, 2026 | 5,115 | 5,089 | 5,089 | 5,144 | 5,086 | 2.19M |
| January 21, 2026 | 5,120 | 5,078 | 5,078 | 5,134 | 5,077 | 2.29M |
| January 20, 2026 | 5,152 | 5,141 | 5,141 | 5,165 | 5,122 | 1.88M |
| January 19, 2026 | 5,170 | 5,154 | 5,154 | 5,203 | 5,084 | 3.09M |
| January 16, 2026 | 5,283 | 5,150 | 5,150 | 5,289 | 5,149 | 5M |
| January 15, 2026 | 5,343 | 5,364 | 5,364 | 5,397 | 5,302 | 2.35M |
| January 14, 2026 | 5,307 | 5,379 | 5,379 | 5,392 | 5,287 | 2.97M |
| January 13, 2026 | 5,338 | 5,306 | 5,306 | 5,374 | 5,260 | 3.13M |
| January 09, 2026 | 5,200 | 5,274 | 5,274 | 5,278 | 5,193 | 2.58M |
| January 08, 2026 | 5,227 | 5,232 | 5,232 | 5,269 | 5,207 | 2.3M |
| January 07, 2026 | 5,171 | 5,245 | 5,245 | 5,284 | 5,135 | 3.01M |
| January 06, 2026 | 5,150 | 5,203 | 5,203 | 5,234 | 5,149 | 3.2M |
| January 05, 2026 | 5,089 | 5,120 | 5,120 | 5,150 | 5,082 | 2.9M |
| December 30, 2025 | 5,080 | 5,078 | 5,078 | 5,120 | 5,062 | 1.98M |
| December 29, 2025 | 5,034 | 5,076 | 5,076 | 5,081 | 5,011 | 1.77M |
| December 26, 2025 | 4,999 | 5,025 | 5,025 | 5,033 | 4,999 | 1.67M |
| December 25, 2025 | 5,000 | 4,996 | 4,996 | 5,025 | 4,991 | 1.26M |
| December 24, 2025 | 4,961 | 4,998 | 4,998 | 5,018 | 4,951 | 2.43M |
| December 23, 2025 | 4,886 | 4,961 | 4,961 | 4,962 | 4,883 | 2.64M |
| December 22, 2025 | 4,896 | 4,886 | 4,886 | 4,900 | 4,869 | 2.11M |
| December 19, 2025 | 4,890 | 4,898 | 4,898 | 4,922 | 4,880 | 3.66M |
| December 18, 2025 | 4,922 | 4,926 | 4,926 | 4,926 | 4,882 | 1.96M |
| December 17, 2025 | 4,894 | 4,928 | 4,928 | 4,928 | 4,875 | 2.19M |
| December 16, 2025 | 4,970 | 4,883 | 4,883 | 4,975 | 4,883 | 2.93M |
| December 15, 2025 | 4,969 | 4,980 | 4,980 | 4,987 | 4,924 | 2.62M |
| December 12, 2025 | 4,910 | 4,949 | 4,949 | 4,972 | 4,907 | 3.41M |
| December 11, 2025 | 4,890 | 4,884 | 4,884 | 4,909 | 4,868 | 2.24M |
| December 10, 2025 | 4,830 | 4,859 | 4,859 | 4,863 | 4,824 | 2.15M |
| December 09, 2025 | 4,830 | 4,849 | 4,849 | 4,849 | 4,817 | 2M |
| December 08, 2025 | 4,822 | 4,809 | 4,809 | 4,827 | 4,793 | 2.68M |
| December 05, 2025 | 4,878 | 4,831 | 4,831 | 4,887 | 4,831 | 2.77M |
| December 04, 2025 | 4,836 | 4,918 | 4,918 | 4,918 | 4,818 | 3.02M |
| December 03, 2025 | 4,900 | 4,836 | 4,836 | 4,911 | 4,836 | 3.14M |
| December 02, 2025 | 4,922 | 4,915 | 4,915 | 4,963 | 4,904 | 2.34M |
| December 01, 2025 | 4,970 | 4,922 | 4,922 | 4,970 | 4,898 | 2.58M |
| November 28, 2025 | 4,952 | 4,950 | 4,950 | 4,979 | 4,947 | 2.72M |
| November 27, 2025 | 4,894 | 4,918 | 4,918 | 4,934 | 4,893 | 2.22M |
| November 26, 2025 | 4,890 | 4,901 | 4,901 | 4,916 | 4,853 | 4.18M |
| November 25, 2025 | 4,949 | 4,941 | 4,941 | 4,968 | 4,919 | 2.35M |
| November 21, 2025 | 4,900 | 4,952 | 4,952 | 4,959 | 4,900 | 4.75M |