5,601.00
-63(-1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,640 | 5,601 | 5,601 | 5,661 | 5,578 | 265,700 |
| February 19, 2026 | 5,537 | 5,664 | 5,664 | 5,664 | 5,519 | 234,000 |
| February 18, 2026 | 5,600 | 5,549 | 5,549 | 5,636 | 5,547 | 282,100 |
| February 17, 2026 | 5,557 | 5,585 | 5,585 | 5,599 | 5,524 | 214,800 |
| February 16, 2026 | 5,626 | 5,557 | 5,557 | 5,635 | 5,489 | 464,300 |
| February 13, 2026 | 5,652 | 5,526 | 5,526 | 5,682 | 5,487 | 336,700 |
| February 12, 2026 | 5,699 | 5,665 | 5,665 | 5,741 | 5,665 | 313,400 |
| February 10, 2026 | 5,667 | 5,671 | 5,671 | 5,697 | 5,654 | 267,500 |
| February 09, 2026 | 5,663 | 5,669 | 5,669 | 5,712 | 5,640 | 231,500 |
| February 06, 2026 | 5,554 | 5,563 | 5,563 | 5,570 | 5,529 | 147,300 |
| February 05, 2026 | 5,546 | 5,543 | 5,543 | 5,572 | 5,510 | 225,600 |
| February 04, 2026 | 5,466 | 5,494 | 5,494 | 5,519 | 5,446 | 213,900 |
| February 03, 2026 | 5,363 | 5,445 | 5,445 | 5,466 | 5,347 | 185,600 |
| February 02, 2026 | 5,426 | 5,363 | 5,363 | 5,462 | 5,361 | 239,500 |
| January 30, 2026 | 5,415 | 5,407 | 5,407 | 5,421 | 5,373 | 216,900 |
| January 29, 2026 | 5,337 | 5,366 | 5,366 | 5,379 | 5,314 | 211,000 |
| January 28, 2026 | 5,383 | 5,364 | 5,364 | 5,399 | 5,342 | 207,400 |
| January 27, 2026 | 5,395 | 5,426 | 5,426 | 5,428 | 5,374 | 187,100 |
| January 26, 2026 | 5,440 | 5,418 | 5,418 | 5,451 | 5,376 | 188,800 |
| January 23, 2026 | 5,449 | 5,440 | 5,440 | 5,484 | 5,436 | 151,900 |
| January 22, 2026 | 5,394 | 5,445 | 5,445 | 5,450 | 5,385 | 178,400 |
| January 21, 2026 | 5,371 | 5,394 | 5,394 | 5,394 | 5,360 | 141,200 |
| January 20, 2026 | 5,389 | 5,402 | 5,402 | 5,412 | 5,371 | 178,200 |
| January 19, 2026 | 5,335 | 5,377 | 5,377 | 5,377 | 5,325 | 215,100 |
| January 16, 2026 | 5,298 | 5,360 | 5,360 | 5,360 | 5,270 | 250,800 |
| January 15, 2026 | 5,294 | 5,303 | 5,303 | 5,320 | 5,283 | 229,400 |
| January 14, 2026 | 5,260 | 5,300 | 5,300 | 5,300 | 5,251 | 285,400 |
| January 13, 2026 | 5,270 | 5,260 | 5,260 | 5,282 | 5,232 | 401,900 |
| January 09, 2026 | 5,210 | 5,231 | 5,231 | 5,251 | 5,175 | 269,200 |
| January 08, 2026 | 5,250 | 5,241 | 5,241 | 5,279 | 5,217 | 274,600 |
| January 07, 2026 | 5,200 | 5,245 | 5,245 | 5,251 | 5,180 | 298,000 |
| January 06, 2026 | 5,193 | 5,206 | 5,206 | 5,248 | 5,153 | 343,500 |
| January 05, 2026 | 5,059 | 5,144 | 5,144 | 5,145 | 5,050 | 203,100 |
| December 30, 2025 | 5,064 | 5,060 | 5,060 | 5,075 | 5,045 | 160,000 |
| December 29, 2025 | 5,065 | 5,057 | 5,057 | 5,073 | 5,030 | 177,000 |
| December 26, 2025 | 5,064 | 5,060 | 5,060 | 5,075 | 5,034 | 107,900 |
| December 25, 2025 | 5,082 | 5,057 | 5,057 | 5,090 | 5,036 | 107,200 |
| December 24, 2025 | 5,103 | 5,070 | 5,070 | 5,122 | 5,070 | 85,900 |
| December 23, 2025 | 5,068 | 5,118 | 5,118 | 5,132 | 5,046 | 189,700 |
| December 22, 2025 | 5,077 | 5,068 | 5,068 | 5,102 | 5,040 | 172,300 |
| December 19, 2025 | 5,060 | 5,069 | 5,069 | 5,109 | 5,046 | 342,500 |
| December 18, 2025 | 5,021 | 5,056 | 5,056 | 5,070 | 4,997 | 165,400 |
| December 17, 2025 | 5,000 | 4,985 | 4,985 | 5,046 | 4,985 | 261,000 |
| December 16, 2025 | 5,098 | 5,034 | 5,034 | 5,098 | 5,034 | 207,100 |
| December 15, 2025 | 5,104 | 5,062 | 5,062 | 5,105 | 5,021 | 310,200 |
| December 12, 2025 | 5,027 | 5,082 | 5,082 | 5,082 | 5,025 | 207,900 |
| December 11, 2025 | 5,061 | 5,010 | 5,010 | 5,064 | 4,980 | 163,000 |
| December 10, 2025 | 5,168 | 5,078 | 5,078 | 5,168 | 5,061 | 259,100 |
| December 09, 2025 | 5,049 | 5,068 | 5,068 | 5,068 | 4,994 | 195,700 |
| December 08, 2025 | 5,036 | 5,049 | 5,049 | 5,051 | 5,000 | 340,800 |
| December 05, 2025 | 4,981 | 4,966 | 4,966 | 5,000 | 4,948 | 290,600 |
| December 04, 2025 | 4,953 | 4,980 | 4,980 | 5,021 | 4,946 | 212,200 |
| December 03, 2025 | 4,943 | 5,009 | 5,009 | 5,029 | 4,934 | 201,200 |
| December 02, 2025 | 4,939 | 4,982 | 4,982 | 4,982 | 4,929 | 256,300 |
| December 01, 2025 | 4,991 | 4,946 | 4,946 | 5,012 | 4,946 | 253,800 |
| November 28, 2025 | 5,043 | 4,991 | 4,991 | 5,054 | 4,983 | 201,600 |
| November 27, 2025 | 5,003 | 5,036 | 5,036 | 5,058 | 4,997 | 134,600 |
| November 26, 2025 | 4,980 | 5,003 | 5,003 | 5,011 | 4,965 | 227,400 |
| November 25, 2025 | 4,930 | 4,964 | 4,964 | 4,964 | 4,910 | 292,200 |
| November 21, 2025 | 4,882 | 4,924 | 4,924 | 4,938 | 4,877 | 264,800 |