6,460.00
-80(-1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,480 | 6,460 | 6,460 | 6,500 | 6,440 | 36,600 |
| February 19, 2026 | 6,480 | 6,540 | 6,540 | 6,590 | 6,420 | 93,500 |
| February 18, 2026 | 6,350 | 6,470 | 6,470 | 6,490 | 6,350 | 64,600 |
| February 17, 2026 | 6,200 | 6,310 | 6,310 | 6,340 | 6,180 | 45,200 |
| February 16, 2026 | 6,330 | 6,230 | 6,230 | 6,330 | 6,160 | 47,800 |
| February 13, 2026 | 6,470 | 6,330 | 6,330 | 6,520 | 6,280 | 87,900 |
| February 12, 2026 | 6,390 | 6,530 | 6,530 | 6,580 | 6,330 | 64,900 |
| February 10, 2026 | 6,300 | 6,380 | 6,380 | 6,430 | 6,290 | 41,000 |
| February 09, 2026 | 6,300 | 6,280 | 6,280 | 6,300 | 6,190 | 59,900 |
| February 06, 2026 | 5,930 | 6,110 | 6,110 | 6,160 | 5,910 | 86,300 |
| February 05, 2026 | 5,990 | 5,930 | 5,930 | 6,020 | 5,930 | 45,000 |
| February 04, 2026 | 5,850 | 5,960 | 5,960 | 5,990 | 5,850 | 42,900 |
| February 03, 2026 | 5,800 | 5,840 | 5,840 | 5,870 | 5,740 | 37,300 |
| February 02, 2026 | 5,810 | 5,700 | 5,700 | 5,880 | 5,700 | 53,900 |
| January 30, 2026 | 5,760 | 5,770 | 5,770 | 5,800 | 5,730 | 52,100 |
| January 29, 2026 | 5,730 | 5,810 | 5,810 | 5,840 | 5,720 | 64,800 |
| January 28, 2026 | 5,660 | 5,760 | 5,760 | 5,810 | 5,600 | 61,000 |
| January 27, 2026 | 5,650 | 5,680 | 5,680 | 5,750 | 5,610 | 59,000 |
| January 26, 2026 | 5,700 | 5,710 | 5,710 | 5,760 | 5,640 | 54,200 |
| January 23, 2026 | 5,690 | 5,730 | 5,730 | 5,830 | 5,680 | 56,400 |
| January 22, 2026 | 5,600 | 5,660 | 5,660 | 5,700 | 5,540 | 54,200 |
| January 21, 2026 | 5,470 | 5,570 | 5,570 | 5,600 | 5,450 | 37,000 |
| January 20, 2026 | 5,560 | 5,500 | 5,500 | 5,600 | 5,490 | 73,800 |
| January 19, 2026 | 5,660 | 5,610 | 5,610 | 5,690 | 5,570 | 41,400 |
| January 16, 2026 | 5,590 | 5,660 | 5,660 | 5,670 | 5,550 | 36,800 |
| January 15, 2026 | 5,570 | 5,590 | 5,590 | 5,610 | 5,560 | 39,400 |
| January 14, 2026 | 5,560 | 5,570 | 5,570 | 5,580 | 5,530 | 40,100 |
| January 13, 2026 | 5,600 | 5,530 | 5,530 | 5,600 | 5,520 | 50,500 |
| January 09, 2026 | 5,550 | 5,500 | 5,500 | 5,570 | 5,500 | 24,600 |
| January 08, 2026 | 5,460 | 5,490 | 5,490 | 5,550 | 5,460 | 28,400 |
| January 07, 2026 | 5,490 | 5,460 | 5,460 | 5,520 | 5,460 | 41,400 |
| January 06, 2026 | 5,480 | 5,510 | 5,510 | 5,540 | 5,480 | 44,300 |
| January 05, 2026 | 5,410 | 5,450 | 5,450 | 5,490 | 5,410 | 38,700 |
| December 30, 2025 | 5,480 | 5,380 | 5,380 | 5,500 | 5,380 | 25,700 |
| December 29, 2025 | 5,450 | 5,480 | 5,480 | 5,490 | 5,440 | 40,100 |
| December 26, 2025 | 5,420 | 5,400 | 5,400 | 5,430 | 5,390 | 28,200 |
| December 25, 2025 | 5,490 | 5,420 | 5,420 | 5,490 | 5,420 | 23,100 |
| December 24, 2025 | 5,500 | 5,460 | 5,460 | 5,530 | 5,460 | 29,300 |
| December 23, 2025 | 5,480 | 5,510 | 5,510 | 5,540 | 5,440 | 37,200 |
| December 22, 2025 | 5,510 | 5,470 | 5,470 | 5,530 | 5,470 | 36,800 |
| December 19, 2025 | 5,410 | 5,460 | 5,460 | 5,500 | 5,410 | 63,500 |
| December 18, 2025 | 5,450 | 5,390 | 5,390 | 5,480 | 5,360 | 54,600 |
| December 17, 2025 | 5,390 | 5,410 | 5,410 | 5,460 | 5,370 | 46,100 |
| December 16, 2025 | 5,480 | 5,360 | 5,360 | 5,520 | 5,360 | 50,600 |
| December 15, 2025 | 5,460 | 5,520 | 5,520 | 5,520 | 5,410 | 35,800 |
| December 12, 2025 | 5,490 | 5,450 | 5,450 | 5,500 | 5,400 | 50,300 |
| December 11, 2025 | 5,500 | 5,350 | 5,350 | 5,520 | 5,340 | 60,400 |
| December 10, 2025 | 5,650 | 5,440 | 5,440 | 5,670 | 5,430 | 133,300 |
| December 09, 2025 | 5,150 | 5,450 | 5,450 | 5,500 | 4,995 | 364,500 |
| December 08, 2025 | 5,070 | 5,150 | 5,150 | 5,150 | 5,010 | 103,900 |
| December 05, 2025 | 5,040 | 5,030 | 5,030 | 5,110 | 5,020 | 117,100 |
| December 04, 2025 | 4,910 | 4,995 | 4,995 | 5,010 | 4,910 | 113,100 |
| December 03, 2025 | 4,835 | 4,920 | 4,920 | 4,935 | 4,820 | 123,300 |
| December 02, 2025 | 4,820 | 4,795 | 4,795 | 4,830 | 4,710 | 86,600 |
| December 01, 2025 | 4,830 | 4,780 | 4,780 | 4,845 | 4,760 | 51,400 |
| November 28, 2025 | 4,660 | 4,775 | 4,775 | 4,775 | 4,660 | 78,600 |
| November 27, 2025 | 4,630 | 4,640 | 4,640 | 4,645 | 4,605 | 40,800 |
| November 26, 2025 | 4,590 | 4,600 | 4,600 | 4,635 | 4,540 | 39,000 |
| November 25, 2025 | 4,570 | 4,540 | 4,540 | 4,595 | 4,515 | 47,100 |
| November 21, 2025 | 4,470 | 4,500 | 4,500 | 4,555 | 4,470 | 60,300 |