6,790.00
-110(-1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,810 | 6,790 | 6,790 | 6,830 | 6,760 | 29,400 |
| February 19, 2026 | 6,880 | 6,900 | 6,900 | 6,920 | 6,820 | 34,900 |
| February 18, 2026 | 6,920 | 6,930 | 6,930 | 6,980 | 6,880 | 44,100 |
| February 17, 2026 | 6,830 | 6,820 | 6,820 | 6,910 | 6,780 | 36,800 |
| February 16, 2026 | 6,910 | 6,810 | 6,810 | 6,940 | 6,730 | 31,400 |
| February 13, 2026 | 6,890 | 6,880 | 6,880 | 6,890 | 6,720 | 39,000 |
| February 12, 2026 | 6,860 | 6,820 | 6,820 | 6,920 | 6,760 | 49,200 |
| February 10, 2026 | 6,830 | 6,860 | 6,860 | 6,920 | 6,800 | 43,900 |
| February 09, 2026 | 6,590 | 6,760 | 6,760 | 6,840 | 6,450 | 96,500 |
| February 06, 2026 | 6,640 | 6,490 | 6,490 | 6,680 | 6,460 | 55,800 |
| February 05, 2026 | 6,710 | 6,640 | 6,640 | 6,730 | 6,510 | 55,400 |
| February 04, 2026 | 6,630 | 6,610 | 6,610 | 6,680 | 6,590 | 41,400 |
| February 03, 2026 | 6,550 | 6,660 | 6,660 | 6,690 | 6,550 | 52,600 |
| February 02, 2026 | 6,510 | 6,580 | 6,580 | 6,620 | 6,510 | 33,700 |
| January 30, 2026 | 6,410 | 6,510 | 6,510 | 6,530 | 6,370 | 45,200 |
| January 29, 2026 | 6,430 | 6,400 | 6,400 | 6,430 | 6,320 | 49,400 |
| January 28, 2026 | 6,470 | 6,450 | 6,450 | 6,470 | 6,420 | 25,600 |
| January 27, 2026 | 6,560 | 6,450 | 6,450 | 6,560 | 6,430 | 34,600 |
| January 26, 2026 | 6,620 | 6,580 | 6,580 | 6,620 | 6,510 | 48,600 |
| January 23, 2026 | 6,800 | 6,610 | 6,610 | 6,810 | 6,590 | 42,600 |
| January 22, 2026 | 6,690 | 6,800 | 6,800 | 6,840 | 6,670 | 56,900 |
| January 21, 2026 | 6,750 | 6,700 | 6,700 | 6,800 | 6,610 | 39,300 |
| January 20, 2026 | 6,800 | 6,850 | 6,850 | 6,910 | 6,760 | 41,000 |
| January 19, 2026 | 6,580 | 6,780 | 6,780 | 6,810 | 6,580 | 53,900 |
| January 16, 2026 | 6,500 | 6,530 | 6,530 | 6,550 | 6,440 | 27,400 |
| January 15, 2026 | 6,560 | 6,540 | 6,540 | 6,570 | 6,480 | 26,000 |
| January 14, 2026 | 6,550 | 6,570 | 6,570 | 6,600 | 6,540 | 19,800 |
| January 13, 2026 | 6,660 | 6,590 | 6,590 | 6,660 | 6,590 | 29,800 |
| January 09, 2026 | 6,600 | 6,560 | 6,560 | 6,630 | 6,520 | 25,400 |
| January 08, 2026 | 6,510 | 6,580 | 6,580 | 6,580 | 6,500 | 22,700 |
| January 07, 2026 | 6,510 | 6,530 | 6,530 | 6,550 | 6,490 | 29,400 |
| January 06, 2026 | 6,580 | 6,550 | 6,550 | 6,630 | 6,530 | 37,700 |
| January 05, 2026 | 6,410 | 6,580 | 6,580 | 6,580 | 6,400 | 30,900 |
| December 30, 2025 | 6,470 | 6,410 | 6,410 | 6,470 | 6,400 | 17,900 |
| December 29, 2025 | 6,360 | 6,440 | 6,440 | 6,440 | 6,360 | 42,500 |
| December 26, 2025 | 6,490 | 6,410 | 6,410 | 6,490 | 6,380 | 20,500 |
| December 25, 2025 | 6,510 | 6,490 | 6,490 | 6,530 | 6,470 | 26,500 |
| December 24, 2025 | 6,570 | 6,510 | 6,510 | 6,590 | 6,490 | 32,900 |
| December 23, 2025 | 6,480 | 6,550 | 6,550 | 6,550 | 6,480 | 18,900 |
| December 22, 2025 | 6,590 | 6,490 | 6,490 | 6,590 | 6,490 | 30,600 |
| December 19, 2025 | 6,530 | 6,530 | 6,530 | 6,560 | 6,490 | 27,800 |
| December 18, 2025 | 6,450 | 6,540 | 6,540 | 6,580 | 6,430 | 46,200 |
| December 17, 2025 | 6,480 | 6,410 | 6,410 | 6,480 | 6,340 | 29,200 |
| December 16, 2025 | 6,480 | 6,450 | 6,450 | 6,500 | 6,450 | 37,900 |
| December 15, 2025 | 6,350 | 6,430 | 6,430 | 6,440 | 6,340 | 31,800 |
| December 12, 2025 | 6,360 | 6,340 | 6,340 | 6,360 | 6,310 | 40,000 |
| December 11, 2025 | 6,330 | 6,270 | 6,270 | 6,360 | 6,240 | 44,200 |
| December 10, 2025 | 6,230 | 6,330 | 6,330 | 6,330 | 6,230 | 28,900 |
| December 09, 2025 | 6,210 | 6,210 | 6,210 | 6,210 | 6,130 | 23,900 |
| December 08, 2025 | 6,160 | 6,210 | 6,210 | 6,210 | 6,130 | 24,600 |
| December 05, 2025 | 6,150 | 6,150 | 6,150 | 6,160 | 6,110 | 33,500 |
| December 04, 2025 | 6,110 | 6,150 | 6,150 | 6,160 | 6,090 | 31,900 |
| December 03, 2025 | 6,200 | 6,100 | 6,100 | 6,200 | 6,070 | 64,100 |
| December 02, 2025 | 6,320 | 6,210 | 6,210 | 6,320 | 6,170 | 41,500 |
| December 01, 2025 | 6,260 | 6,250 | 6,250 | 6,360 | 6,230 | 47,800 |
| November 28, 2025 | 6,250 | 6,260 | 6,260 | 6,270 | 6,240 | 33,200 |
| November 27, 2025 | 6,200 | 6,210 | 6,210 | 6,220 | 6,170 | 41,600 |
| November 26, 2025 | 6,200 | 6,180 | 6,180 | 6,250 | 6,140 | 46,500 |
| November 25, 2025 | 6,090 | 6,160 | 6,160 | 6,180 | 6,080 | 60,700 |
| November 21, 2025 | 6,000 | 6,090 | 6,090 | 6,090 | 6,000 | 62,400 |