5,714.00
-1(-0.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,672 | 5,714 | 5,714 | 5,763 | 5,600 | 258,600 |
| February 19, 2026 | 5,800 | 5,715 | 5,715 | 5,803 | 5,708 | 220,000 |
| February 18, 2026 | 5,755 | 5,757 | 5,757 | 5,851 | 5,719 | 162,700 |
| February 17, 2026 | 5,917 | 5,715 | 5,715 | 5,941 | 5,690 | 179,900 |
| February 16, 2026 | 5,991 | 5,936 | 5,936 | 6,015 | 5,837 | 247,600 |
| February 13, 2026 | 5,945 | 5,937 | 5,937 | 5,995 | 5,900 | 467,000 |
| February 12, 2026 | 5,981 | 5,931 | 5,931 | 6,019 | 5,887 | 372,400 |
| February 10, 2026 | 5,930 | 5,994 | 5,994 | 6,068 | 5,898 | 432,700 |
| February 09, 2026 | 5,833 | 5,838 | 5,838 | 5,882 | 5,740 | 485,800 |
| February 06, 2026 | 5,743 | 5,560 | 5,560 | 5,754 | 5,542 | 770,700 |
| February 05, 2026 | 6,065 | 6,043 | 6,043 | 6,099 | 5,985 | 273,500 |
| February 04, 2026 | 6,103 | 6,015 | 6,015 | 6,142 | 5,960 | 297,100 |
| February 03, 2026 | 6,117 | 6,174 | 6,174 | 6,211 | 6,096 | 186,500 |
| February 02, 2026 | 6,087 | 6,100 | 6,100 | 6,176 | 6,051 | 201,000 |
| January 30, 2026 | 6,069 | 5,990 | 5,990 | 6,074 | 5,989 | 170,700 |
| January 29, 2026 | 5,998 | 6,038 | 6,038 | 6,074 | 5,978 | 247,900 |
| January 28, 2026 | 6,083 | 6,021 | 6,021 | 6,099 | 6,020 | 165,400 |
| January 27, 2026 | 6,202 | 6,166 | 6,166 | 6,234 | 6,138 | 131,300 |
| January 26, 2026 | 6,253 | 6,246 | 6,246 | 6,301 | 6,181 | 169,500 |
| January 23, 2026 | 6,242 | 6,345 | 6,345 | 6,402 | 6,242 | 198,400 |
| January 22, 2026 | 6,194 | 6,197 | 6,197 | 6,264 | 6,150 | 237,800 |
| January 21, 2026 | 6,170 | 6,149 | 6,149 | 6,184 | 6,130 | 158,600 |
| January 20, 2026 | 6,133 | 6,140 | 6,140 | 6,202 | 6,120 | 132,200 |
| January 19, 2026 | 6,154 | 6,170 | 6,170 | 6,189 | 6,123 | 142,500 |
| January 16, 2026 | 6,048 | 6,153 | 6,153 | 6,220 | 5,995 | 193,000 |
| January 15, 2026 | 6,094 | 6,108 | 6,108 | 6,170 | 6,066 | 129,700 |
| January 14, 2026 | 6,138 | 6,158 | 6,158 | 6,192 | 6,049 | 257,900 |
| January 13, 2026 | 6,205 | 6,138 | 6,138 | 6,214 | 6,135 | 232,800 |
| January 09, 2026 | 5,958 | 6,008 | 6,008 | 6,030 | 5,912 | 201,200 |
| January 08, 2026 | 5,894 | 5,947 | 5,947 | 5,956 | 5,875 | 163,600 |
| January 07, 2026 | 5,833 | 5,889 | 5,889 | 5,934 | 5,824 | 166,300 |
| January 06, 2026 | 5,853 | 5,933 | 5,933 | 5,973 | 5,806 | 171,200 |
| January 05, 2026 | 5,779 | 5,823 | 5,823 | 5,832 | 5,753 | 201,200 |
| December 30, 2025 | 5,802 | 5,779 | 5,779 | 5,825 | 5,756 | 166,500 |
| December 29, 2025 | 5,819 | 5,786 | 5,786 | 5,838 | 5,770 | 130,700 |
| December 26, 2025 | 5,893 | 5,829 | 5,829 | 5,893 | 5,794 | 109,000 |
| December 25, 2025 | 5,871 | 5,852 | 5,852 | 5,881 | 5,808 | 93,800 |
| December 24, 2025 | 5,820 | 5,816 | 5,816 | 5,849 | 5,781 | 97,300 |
| December 23, 2025 | 5,774 | 5,843 | 5,843 | 5,860 | 5,765 | 113,600 |
| December 22, 2025 | 5,898 | 5,827 | 5,827 | 5,900 | 5,815 | 170,800 |
| December 19, 2025 | 5,800 | 5,810 | 5,810 | 5,832 | 5,777 | 152,100 |
| December 18, 2025 | 5,826 | 5,781 | 5,781 | 5,852 | 5,753 | 149,200 |
| December 17, 2025 | 5,818 | 5,826 | 5,826 | 5,851 | 5,755 | 118,400 |
| December 16, 2025 | 5,846 | 5,816 | 5,816 | 5,867 | 5,799 | 156,100 |
| December 15, 2025 | 5,826 | 5,837 | 5,837 | 5,860 | 5,759 | 216,500 |
| December 12, 2025 | 5,682 | 5,884 | 5,884 | 5,919 | 5,609 | 493,600 |
| December 11, 2025 | 5,559 | 5,482 | 5,482 | 5,579 | 5,471 | 173,800 |
| December 10, 2025 | 5,571 | 5,538 | 5,538 | 5,577 | 5,497 | 215,900 |
| December 09, 2025 | 5,620 | 5,537 | 5,537 | 5,632 | 5,501 | 242,400 |
| December 08, 2025 | 5,589 | 5,620 | 5,620 | 5,640 | 5,547 | 231,200 |
| December 05, 2025 | 5,503 | 5,529 | 5,529 | 5,576 | 5,484 | 222,300 |
| December 04, 2025 | 5,630 | 5,603 | 5,603 | 5,636 | 5,542 | 187,500 |
| December 03, 2025 | 5,614 | 5,644 | 5,644 | 5,680 | 5,574 | 233,100 |
| December 02, 2025 | 5,767 | 5,614 | 5,614 | 5,773 | 5,595 | 174,900 |
| December 01, 2025 | 5,816 | 5,829 | 5,829 | 5,858 | 5,796 | 199,000 |
| November 28, 2025 | 5,826 | 5,816 | 5,816 | 5,830 | 5,760 | 175,000 |
| November 27, 2025 | 5,855 | 5,846 | 5,846 | 5,897 | 5,793 | 163,200 |
| November 26, 2025 | 5,738 | 5,825 | 5,825 | 5,835 | 5,657 | 183,400 |
| November 25, 2025 | 5,700 | 5,701 | 5,701 | 5,702 | 5,621 | 208,900 |
| November 21, 2025 | 5,535 | 5,684 | 5,684 | 5,684 | 5,534 | 224,600 |