5,985.00
+47(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,983 | 5,985 | 5,985 | 6,041 | 5,965 | 1.01M |
| February 19, 2026 | 5,939 | 5,938 | 5,938 | 5,966 | 5,860 | 765,900 |
| February 18, 2026 | 5,842 | 5,954 | 5,954 | 5,973 | 5,820 | 926,000 |
| February 17, 2026 | 5,878 | 5,877 | 5,877 | 5,883 | 5,792 | 645,600 |
| February 16, 2026 | 6,175 | 5,894 | 5,894 | 6,175 | 5,775 | 1.29M |
| February 13, 2026 | 6,134 | 6,075 | 6,075 | 6,184 | 6,057 | 2.06M |
| February 12, 2026 | 6,192 | 6,190 | 6,190 | 6,228 | 6,121 | 1.34M |
| February 10, 2026 | 6,162 | 6,200 | 6,200 | 6,243 | 6,145 | 1.47M |
| February 09, 2026 | 6,362 | 6,114 | 6,114 | 6,430 | 6,079 | 2.62M |
| February 06, 2026 | 5,920 | 5,962 | 5,962 | 5,977 | 5,900 | 979,000 |
| February 05, 2026 | 5,955 | 5,899 | 5,899 | 5,970 | 5,837 | 1.01M |
| February 04, 2026 | 5,830 | 5,755 | 5,755 | 5,854 | 5,740 | 1.04M |
| February 03, 2026 | 5,727 | 5,864 | 5,864 | 5,911 | 5,724 | 1.3M |
| February 02, 2026 | 5,759 | 5,723 | 5,723 | 5,773 | 5,677 | 736,400 |
| January 30, 2026 | 5,647 | 5,659 | 5,659 | 5,693 | 5,612 | 957,900 |
| January 29, 2026 | 5,688 | 5,699 | 5,699 | 5,700 | 5,573 | 1.14M |
| January 28, 2026 | 5,710 | 5,728 | 5,728 | 5,791 | 5,706 | 1.04M |
| January 27, 2026 | 5,784 | 5,775 | 5,775 | 5,811 | 5,743 | 923,700 |
| January 26, 2026 | 5,803 | 5,805 | 5,805 | 5,835 | 5,758 | 777,000 |
| January 23, 2026 | 5,857 | 5,835 | 5,835 | 5,863 | 5,787 | 552,700 |
| January 22, 2026 | 5,815 | 5,800 | 5,800 | 5,836 | 5,760 | 855,100 |
| January 21, 2026 | 5,879 | 5,828 | 5,828 | 5,912 | 5,813 | 1.21M |
| January 20, 2026 | 5,835 | 5,872 | 5,872 | 5,892 | 5,819 | 891,800 |
| January 19, 2026 | 5,824 | 5,877 | 5,877 | 5,884 | 5,803 | 752,700 |
| January 16, 2026 | 5,747 | 5,822 | 5,822 | 5,868 | 5,738 | 1.02M |
| January 15, 2026 | 5,800 | 5,793 | 5,793 | 5,831 | 5,761 | 1.08M |
| January 14, 2026 | 5,728 | 5,751 | 5,751 | 5,776 | 5,708 | 1.25M |
| January 13, 2026 | 5,846 | 5,731 | 5,731 | 5,846 | 5,697 | 1.49M |
| January 09, 2026 | 5,659 | 5,661 | 5,661 | 5,672 | 5,601 | 1.11M |
| January 08, 2026 | 5,618 | 5,631 | 5,631 | 5,637 | 5,583 | 736,400 |
| January 07, 2026 | 5,598 | 5,599 | 5,599 | 5,649 | 5,576 | 728,500 |
| January 06, 2026 | 5,587 | 5,622 | 5,622 | 5,623 | 5,549 | 1.11M |
| January 05, 2026 | 5,591 | 5,537 | 5,537 | 5,619 | 5,536 | 815,500 |
| December 30, 2025 | 5,600 | 5,573 | 5,573 | 5,618 | 5,547 | 916,800 |
| December 29, 2025 | 5,631 | 5,601 | 5,601 | 5,631 | 5,564 | 748,300 |
| December 26, 2025 | 5,605 | 5,627 | 5,627 | 5,654 | 5,605 | 424,900 |
| December 25, 2025 | 5,609 | 5,632 | 5,632 | 5,637 | 5,578 | 263,900 |
| December 24, 2025 | 5,680 | 5,603 | 5,603 | 5,692 | 5,590 | 615,800 |
| December 23, 2025 | 5,628 | 5,656 | 5,656 | 5,658 | 5,604 | 586,300 |
| December 22, 2025 | 5,600 | 5,596 | 5,596 | 5,662 | 5,579 | 675,600 |
| December 19, 2025 | 5,660 | 5,648 | 5,648 | 5,692 | 5,622 | 1.86M |
| December 18, 2025 | 5,621 | 5,667 | 5,667 | 5,693 | 5,604 | 741,500 |
| December 17, 2025 | 5,605 | 5,601 | 5,601 | 5,613 | 5,546 | 922,700 |
| December 16, 2025 | 5,624 | 5,605 | 5,605 | 5,650 | 5,564 | 1.03M |
| December 15, 2025 | 5,582 | 5,590 | 5,590 | 5,608 | 5,530 | 595,700 |
| December 12, 2025 | 5,507 | 5,527 | 5,527 | 5,536 | 5,446 | 1.25M |
| December 11, 2025 | 5,500 | 5,452 | 5,452 | 5,504 | 5,397 | 727,100 |
| December 10, 2025 | 5,428 | 5,480 | 5,480 | 5,498 | 5,400 | 942,300 |
| December 09, 2025 | 5,443 | 5,446 | 5,446 | 5,456 | 5,389 | 677,500 |
| December 08, 2025 | 5,376 | 5,418 | 5,418 | 5,427 | 5,352 | 706,200 |
| December 05, 2025 | 5,400 | 5,325 | 5,325 | 5,444 | 5,290 | 978,000 |
| December 04, 2025 | 5,434 | 5,478 | 5,478 | 5,504 | 5,433 | 863,700 |
| December 03, 2025 | 5,406 | 5,462 | 5,462 | 5,479 | 5,400 | 931,900 |
| December 02, 2025 | 5,309 | 5,454 | 5,454 | 5,458 | 5,308 | 1.05M |
| December 01, 2025 | 5,379 | 5,337 | 5,337 | 5,466 | 5,312 | 1.47M |
| November 28, 2025 | 5,323 | 5,279 | 5,279 | 5,360 | 5,279 | 1.27M |
| November 27, 2025 | 5,411 | 5,361 | 5,361 | 5,438 | 5,356 | 615,600 |
| November 26, 2025 | 5,417 | 5,440 | 5,440 | 5,492 | 5,408 | 1.22M |
| November 25, 2025 | 5,499 | 5,430 | 5,430 | 5,500 | 5,405 | 1.08M |
| November 21, 2025 | 5,400 | 5,479 | 5,479 | 5,500 | 5,376 | 3.52M |