6,388.00
-121(-1.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,409 | 6,388 | 6,388 | 6,429 | 6,308 | 1.14M |
| February 19, 2026 | 6,420 | 6,509 | 6,509 | 6,509 | 6,365 | 1.28M |
| February 18, 2026 | 6,499 | 6,458 | 6,458 | 6,523 | 6,458 | 973,800 |
| February 17, 2026 | 6,502 | 6,480 | 6,480 | 6,576 | 6,460 | 917,700 |
| February 16, 2026 | 6,660 | 6,522 | 6,522 | 6,706 | 6,494 | 879,700 |
| February 13, 2026 | 6,760 | 6,640 | 6,640 | 6,812 | 6,637 | 1.52M |
| February 12, 2026 | 6,495 | 6,737 | 6,737 | 6,737 | 6,437 | 1.42M |
| February 10, 2026 | 6,600 | 6,396 | 6,396 | 6,622 | 6,359 | 1.28M |
| February 09, 2026 | 6,540 | 6,535 | 6,535 | 6,579 | 6,455 | 943,200 |
| February 06, 2026 | 6,375 | 6,412 | 6,412 | 6,412 | 6,325 | 853,900 |
| February 05, 2026 | 6,279 | 6,334 | 6,334 | 6,382 | 6,241 | 1.17M |
| February 04, 2026 | 6,198 | 6,234 | 6,234 | 6,254 | 6,126 | 1.29M |
| February 03, 2026 | 5,913 | 6,198 | 6,198 | 6,209 | 5,897 | 1.75M |
| February 02, 2026 | 5,935 | 5,870 | 5,870 | 5,957 | 5,672 | 1.73M |
| January 30, 2026 | 5,823 | 5,794 | 5,794 | 5,855 | 5,779 | 1.24M |
| January 29, 2026 | 5,722 | 5,762 | 5,762 | 5,787 | 5,632 | 1.11M |
| January 28, 2026 | 5,700 | 5,758 | 5,758 | 5,771 | 5,688 | 903,400 |
| January 27, 2026 | 5,749 | 5,732 | 5,732 | 5,758 | 5,638 | 735,000 |
| January 26, 2026 | 5,740 | 5,749 | 5,749 | 5,787 | 5,684 | 932,300 |
| January 23, 2026 | 5,762 | 5,777 | 5,777 | 5,777 | 5,714 | 983,800 |
| January 22, 2026 | 5,694 | 5,714 | 5,714 | 5,738 | 5,672 | 944,400 |
| January 21, 2026 | 5,547 | 5,646 | 5,646 | 5,648 | 5,545 | 923,900 |
| January 20, 2026 | 5,571 | 5,575 | 5,575 | 5,610 | 5,537 | 811,800 |
| January 19, 2026 | 5,580 | 5,612 | 5,612 | 5,659 | 5,570 | 600,200 |
| January 16, 2026 | 5,529 | 5,580 | 5,580 | 5,586 | 5,501 | 589,000 |
| January 15, 2026 | 5,507 | 5,565 | 5,565 | 5,589 | 5,505 | 778,000 |
| January 14, 2026 | 5,548 | 5,559 | 5,559 | 5,565 | 5,505 | 782,100 |
| January 13, 2026 | 5,500 | 5,511 | 5,511 | 5,566 | 5,499 | 932,400 |
| January 09, 2026 | 5,415 | 5,450 | 5,450 | 5,459 | 5,393 | 812,800 |
| January 08, 2026 | 5,318 | 5,415 | 5,415 | 5,431 | 5,318 | 780,700 |
| January 07, 2026 | 5,360 | 5,320 | 5,320 | 5,380 | 5,318 | 879,400 |
| January 06, 2026 | 5,430 | 5,450 | 5,450 | 5,473 | 5,392 | 809,700 |
| January 05, 2026 | 5,431 | 5,440 | 5,440 | 5,526 | 5,418 | 842,900 |
| December 30, 2025 | 5,426 | 5,430 | 5,430 | 5,455 | 5,391 | 740,300 |
| December 29, 2025 | 5,364 | 5,384 | 5,384 | 5,420 | 5,360 | 533,600 |
| December 26, 2025 | 5,405 | 5,410 | 5,410 | 5,449 | 5,386 | 341,600 |
| December 25, 2025 | 5,410 | 5,400 | 5,400 | 5,410 | 5,364 | 219,700 |
| December 24, 2025 | 5,461 | 5,388 | 5,388 | 5,461 | 5,361 | 496,000 |
| December 23, 2025 | 5,399 | 5,438 | 5,438 | 5,438 | 5,367 | 695,700 |
| December 22, 2025 | 5,448 | 5,401 | 5,401 | 5,448 | 5,374 | 718,400 |
| December 19, 2025 | 5,401 | 5,403 | 5,403 | 5,438 | 5,355 | 1.77M |
| December 18, 2025 | 5,420 | 5,460 | 5,460 | 5,461 | 5,375 | 537,300 |
| December 17, 2025 | 5,340 | 5,355 | 5,355 | 5,373 | 5,299 | 711,500 |
| December 16, 2025 | 5,490 | 5,365 | 5,365 | 5,534 | 5,365 | 1.41M |
| December 15, 2025 | 5,355 | 5,390 | 5,390 | 5,414 | 5,347 | 547,200 |
| December 12, 2025 | 5,302 | 5,359 | 5,359 | 5,366 | 5,251 | 969,500 |
| December 11, 2025 | 5,378 | 5,260 | 5,260 | 5,379 | 5,260 | 1.01M |
| December 10, 2025 | 5,339 | 5,383 | 5,383 | 5,384 | 5,305 | 1.17M |
| December 09, 2025 | 5,312 | 5,300 | 5,300 | 5,356 | 5,254 | 819,800 |
| December 08, 2025 | 5,190 | 5,277 | 5,277 | 5,277 | 5,155 | 823,900 |
| December 05, 2025 | 5,318 | 5,166 | 5,166 | 5,332 | 5,148 | 1.26M |
| December 04, 2025 | 5,317 | 5,330 | 5,330 | 5,407 | 5,271 | 1.35M |
| December 03, 2025 | 5,419 | 5,305 | 5,305 | 5,425 | 5,245 | 1.14M |
| December 02, 2025 | 5,400 | 5,476 | 5,476 | 5,511 | 5,390 | 864,900 |
| December 01, 2025 | 5,448 | 5,418 | 5,418 | 5,480 | 5,400 | 1.14M |
| November 28, 2025 | 5,420 | 5,484 | 5,484 | 5,484 | 5,386 | 1.17M |
| November 27, 2025 | 5,461 | 5,475 | 5,475 | 5,495 | 5,447 | 1.2M |
| November 26, 2025 | 5,312 | 5,430 | 5,430 | 5,430 | 5,294 | 919,100 |
| November 25, 2025 | 5,272 | 5,308 | 5,308 | 5,358 | 5,267 | 1.39M |
| November 21, 2025 | 5,228 | 5,243 | 5,243 | 5,269 | 5,206 | 2.75M |