2,386.00
-20.5(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,394 | 2,386 | 2,386 | 2,394 | 2,336.5 | 1.82M |
| February 19, 2026 | 2,324 | 2,406.5 | 2,406.5 | 2,406.5 | 2,305.5 | 1.88M |
| February 18, 2026 | 2,323.5 | 2,323.5 | 2,323.5 | 2,336.5 | 2,287.5 | 2.07M |
| February 17, 2026 | 2,338 | 2,273.5 | 2,273.5 | 2,338 | 2,253 | 1.41M |
| February 16, 2026 | 2,370 | 2,349 | 2,349 | 2,396 | 2,330.5 | 1.35M |
| February 13, 2026 | 2,357.5 | 2,350 | 2,350 | 2,381 | 2,320.5 | 2.9M |
| February 12, 2026 | 2,462 | 2,396 | 2,396 | 2,479.5 | 2,353.5 | 5.99M |
| February 10, 2026 | 2,379.5 | 2,384.5 | 2,384.5 | 2,402 | 2,345.5 | 2.5M |
| February 09, 2026 | 2,329 | 2,345 | 2,345 | 2,361 | 2,292.5 | 2.71M |
| February 06, 2026 | 2,163 | 2,238 | 2,238 | 2,238 | 2,145.5 | 1.59M |
| February 05, 2026 | 2,272.5 | 2,161 | 2,161 | 2,274.5 | 2,143.5 | 2.53M |
| February 04, 2026 | 2,242 | 2,271.5 | 2,271.5 | 2,288 | 2,215.5 | 1.75M |
| February 03, 2026 | 2,188.5 | 2,242 | 2,242 | 2,244.5 | 2,177.5 | 1.72M |
| February 02, 2026 | 2,191 | 2,154 | 2,154 | 2,247.5 | 2,150 | 2.79M |
| January 30, 2026 | 2,132.5 | 2,162.5 | 2,162.5 | 2,209.5 | 2,123 | 3.34M |
| January 29, 2026 | 2,079 | 2,131 | 2,131 | 2,141 | 2,043.5 | 2.84M |
| January 28, 2026 | 2,004 | 2,093 | 2,093 | 2,147.5 | 1,976.5 | 3.27M |
| January 27, 2026 | 1,990 | 2,026 | 2,026 | 2,041 | 1,986 | 1.13M |
| January 26, 2026 | 2,010 | 2,014 | 2,014 | 2,044.5 | 2,000 | 1.4M |
| January 23, 2026 | 2,027.5 | 2,043 | 2,043 | 2,068 | 2,022 | 1.04M |
| January 22, 2026 | 2,017.5 | 2,021.5 | 2,021.5 | 2,037 | 2,013 | 1.49M |
| January 21, 2026 | 1,957 | 2,017.5 | 2,017.5 | 2,027 | 1,952.5 | 1.3M |
| January 20, 2026 | 2,020 | 2,007 | 2,007 | 2,026 | 1,996.5 | 1.77M |
| January 19, 2026 | 2,063 | 2,037 | 2,037 | 2,072.5 | 2,023.5 | 1.99M |
| January 16, 2026 | 2,101.5 | 2,080 | 2,080 | 2,121.5 | 2,022.5 | 2.11M |
| January 15, 2026 | 2,120.5 | 2,136 | 2,136 | 2,166 | 2,117 | 1.18M |
| January 14, 2026 | 2,124 | 2,140 | 2,140 | 2,161.5 | 2,098 | 1.66M |
| January 13, 2026 | 2,111.5 | 2,098.5 | 2,098.5 | 2,125.5 | 2,093 | 2.29M |
| January 09, 2026 | 2,046.5 | 2,041.5 | 2,041.5 | 2,049 | 2,020 | 1.3M |
| January 08, 2026 | 2,005.5 | 2,045 | 2,045 | 2,068.5 | 2,002.5 | 1.58M |
| January 07, 2026 | 2,039 | 2,025.5 | 2,025.5 | 2,074 | 2,014 | 1.84M |
| January 06, 2026 | 2,016 | 2,045.5 | 2,045.5 | 2,064 | 2,005 | 2.16M |
| January 05, 2026 | 1,980.5 | 1,992 | 1,992 | 2,017 | 1,950.5 | 2.64M |
| December 30, 2025 | 1,903 | 1,900.5 | 1,900.5 | 1,927.5 | 1,895 | 697,400 |
| December 29, 2025 | 1,910 | 1,909.5 | 1,909.5 | 1,928.5 | 1,898.5 | 889,400 |
| December 26, 2025 | 1,928.5 | 1,914 | 1,914 | 1,934.5 | 1,903 | 858,300 |
| December 25, 2025 | 1,919 | 1,928.5 | 1,928.5 | 1,938 | 1,917 | 552,700 |
| December 24, 2025 | 1,924 | 1,918.5 | 1,918.5 | 1,943 | 1,916.5 | 1.2M |
| December 23, 2025 | 1,878.5 | 1,908 | 1,908 | 1,911 | 1,876 | 1.06M |
| December 22, 2025 | 1,870 | 1,880.5 | 1,880.5 | 1,882 | 1,852 | 932,100 |
| December 19, 2025 | 1,834 | 1,870 | 1,870 | 1,878 | 1,825 | 1.82M |
| December 18, 2025 | 1,810 | 1,819.5 | 1,819.5 | 1,833 | 1,800 | 1.16M |
| December 17, 2025 | 1,847 | 1,832 | 1,832 | 1,847 | 1,800 | 1.15M |
| December 16, 2025 | 1,857 | 1,847 | 1,847 | 1,877.5 | 1,822 | 1.39M |
| December 15, 2025 | 1,845 | 1,888.5 | 1,888.5 | 1,893.5 | 1,831 | 1.23M |
| December 12, 2025 | 1,865.5 | 1,859.5 | 1,859.5 | 1,874.5 | 1,847 | 1.4M |
| December 11, 2025 | 1,884.5 | 1,837 | 1,837 | 1,886.5 | 1,837 | 1.05M |
| December 10, 2025 | 1,895.5 | 1,869 | 1,869 | 1,898.5 | 1,861 | 1.05M |
| December 09, 2025 | 1,864 | 1,885 | 1,885 | 1,895 | 1,862 | 933,200 |
| December 08, 2025 | 1,862.5 | 1,876 | 1,876 | 1,876 | 1,837.5 | 1.08M |
| December 05, 2025 | 1,876.5 | 1,862.5 | 1,862.5 | 1,887 | 1,856 | 928,600 |
| December 04, 2025 | 1,822 | 1,870 | 1,870 | 1,876 | 1,816.5 | 953,700 |
| December 03, 2025 | 1,840.5 | 1,830.5 | 1,830.5 | 1,850 | 1,817 | 1.89M |
| December 02, 2025 | 1,877.5 | 1,846.5 | 1,846.5 | 1,893.5 | 1,844.5 | 1.63M |
| December 01, 2025 | 1,934.5 | 1,887.5 | 1,887.5 | 1,940 | 1,863.5 | 1.41M |
| November 28, 2025 | 1,882 | 1,904.5 | 1,904.5 | 1,918 | 1,878.5 | 1.4M |
| November 27, 2025 | 1,932 | 1,884.5 | 1,884.5 | 1,935 | 1,876.5 | 1.9M |
| November 26, 2025 | 1,938 | 1,929.5 | 1,929.5 | 1,944 | 1,895 | 2.48M |
| November 25, 2025 | 1,927 | 1,923.5 | 1,923.5 | 1,934.5 | 1,880.5 | 2.12M |
| November 21, 2025 | 1,835.5 | 1,901.5 | 1,901.5 | 1,926 | 1,831 | 2.33M |