5,990.00
-10(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,980 | 5,990 | 5,990 | 6,010 | 5,940 | 15,100 |
| February 19, 2026 | 5,980 | 6,000 | 6,000 | 6,000 | 5,940 | 15,600 |
| February 18, 2026 | 5,900 | 5,960 | 5,960 | 5,970 | 5,900 | 14,200 |
| February 17, 2026 | 5,860 | 5,900 | 5,900 | 5,960 | 5,860 | 20,900 |
| February 16, 2026 | 5,890 | 5,890 | 5,890 | 5,890 | 5,830 | 27,400 |
| February 13, 2026 | 5,890 | 5,890 | 5,890 | 5,930 | 5,830 | 26,500 |
| February 12, 2026 | 5,910 | 5,890 | 5,890 | 5,930 | 5,870 | 18,500 |
| February 10, 2026 | 5,910 | 5,860 | 5,860 | 5,920 | 5,860 | 35,400 |
| February 09, 2026 | 5,990 | 5,900 | 5,900 | 5,990 | 5,900 | 27,300 |
| February 06, 2026 | 6,010 | 5,960 | 5,960 | 6,010 | 5,930 | 25,300 |
| February 05, 2026 | 5,970 | 6,000 | 6,000 | 6,020 | 5,970 | 13,900 |
| February 04, 2026 | 6,020 | 5,960 | 5,960 | 6,050 | 5,960 | 32,700 |
| February 03, 2026 | 6,070 | 6,020 | 6,020 | 6,100 | 6,020 | 17,200 |
| February 02, 2026 | 6,150 | 6,030 | 6,030 | 6,160 | 6,020 | 24,900 |
| January 30, 2026 | 6,080 | 6,150 | 6,150 | 6,150 | 6,060 | 14,100 |
| January 29, 2026 | 6,040 | 6,050 | 6,050 | 6,070 | 6,010 | 17,500 |
| January 28, 2026 | 6,060 | 6,040 | 6,040 | 6,060 | 6,020 | 13,500 |
| January 27, 2026 | 6,170 | 6,050 | 6,050 | 6,180 | 6,050 | 29,700 |
| January 26, 2026 | 6,220 | 6,160 | 6,160 | 6,290 | 6,140 | 43,000 |
| January 23, 2026 | 6,270 | 6,220 | 6,220 | 6,270 | 6,220 | 8,300 |
| January 22, 2026 | 6,190 | 6,210 | 6,210 | 6,240 | 6,180 | 10,300 |
| January 21, 2026 | 6,240 | 6,180 | 6,180 | 6,240 | 6,170 | 15,900 |
| January 20, 2026 | 6,280 | 6,270 | 6,270 | 6,310 | 6,240 | 7,400 |
| January 19, 2026 | 6,330 | 6,290 | 6,290 | 6,330 | 6,260 | 10,900 |
| January 16, 2026 | 6,250 | 6,310 | 6,310 | 6,310 | 6,210 | 14,400 |
| January 15, 2026 | 6,230 | 6,250 | 6,250 | 6,250 | 6,190 | 8,500 |
| January 14, 2026 | 6,180 | 6,200 | 6,200 | 6,220 | 6,160 | 12,300 |
| January 13, 2026 | 6,310 | 6,180 | 6,180 | 6,310 | 6,170 | 14,300 |
| January 09, 2026 | 6,120 | 6,220 | 6,220 | 6,230 | 6,120 | 17,100 |
| January 08, 2026 | 6,180 | 6,140 | 6,140 | 6,210 | 6,140 | 18,000 |
| January 07, 2026 | 6,220 | 6,160 | 6,160 | 6,230 | 6,150 | 24,900 |
| January 06, 2026 | 6,240 | 6,220 | 6,220 | 6,300 | 6,220 | 24,200 |
| January 05, 2026 | 6,460 | 6,210 | 6,210 | 6,490 | 6,210 | 51,500 |
| December 30, 2025 | 6,440 | 6,460 | 6,460 | 6,500 | 6,200 | 62,900 |
| December 29, 2025 | 6,300 | 6,420 | 6,420 | 6,440 | 6,190 | 65,900 |
| December 26, 2025 | 6,300 | 6,330 | 6,330 | 6,370 | 6,280 | 22,300 |
| December 25, 2025 | 6,380 | 6,300 | 6,300 | 6,390 | 6,300 | 23,200 |
| December 24, 2025 | 6,260 | 6,340 | 6,340 | 6,360 | 6,210 | 23,800 |
| December 23, 2025 | 6,060 | 6,240 | 6,240 | 6,270 | 6,060 | 28,400 |
| December 22, 2025 | 6,130 | 6,050 | 6,050 | 6,150 | 6,050 | 28,600 |
| December 19, 2025 | 6,140 | 6,090 | 6,090 | 6,220 | 6,090 | 28,200 |
| December 18, 2025 | 6,080 | 6,090 | 6,090 | 6,120 | 6,080 | 9,500 |
| December 17, 2025 | 6,150 | 6,100 | 6,100 | 6,170 | 6,100 | 10,400 |
| December 16, 2025 | 6,170 | 6,150 | 6,150 | 6,200 | 6,150 | 13,000 |
| December 15, 2025 | 6,160 | 6,220 | 6,220 | 6,250 | 6,140 | 22,700 |
| December 12, 2025 | 6,240 | 6,110 | 6,110 | 6,250 | 6,110 | 18,000 |
| December 11, 2025 | 6,240 | 6,160 | 6,160 | 6,250 | 6,160 | 18,900 |
| December 10, 2025 | 6,180 | 6,240 | 6,240 | 6,270 | 6,130 | 15,700 |
| December 09, 2025 | 6,150 | 6,100 | 6,100 | 6,150 | 6,070 | 9,300 |
| December 08, 2025 | 6,060 | 6,100 | 6,100 | 6,110 | 6,020 | 10,800 |
| December 05, 2025 | 6,090 | 6,070 | 6,070 | 6,090 | 6,040 | 7,200 |
| December 04, 2025 | 6,050 | 6,100 | 6,100 | 6,130 | 6,050 | 9,000 |
| December 03, 2025 | 6,140 | 6,050 | 6,050 | 6,160 | 6,050 | 11,000 |
| December 02, 2025 | 6,240 | 6,150 | 6,150 | 6,240 | 6,150 | 11,200 |
| December 01, 2025 | 6,350 | 6,330 | 6,330 | 6,400 | 6,290 | 8,800 |
| November 28, 2025 | 6,350 | 6,330 | 6,330 | 6,370 | 6,300 | 10,100 |
| November 27, 2025 | 6,190 | 6,280 | 6,280 | 6,320 | 6,190 | 10,200 |
| November 26, 2025 | 6,220 | 6,230 | 6,230 | 6,260 | 6,200 | 13,600 |
| November 25, 2025 | 6,300 | 6,190 | 6,190 | 6,300 | 6,170 | 12,800 |
| November 21, 2025 | 6,000 | 6,240 | 6,240 | 6,240 | 6,000 | 22,600 |