1,940.00
+2(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,938 | 1,940 | 1,940 | 1,965 | 1,910 | 102,400 |
| February 19, 2026 | 1,912 | 1,938 | 1,938 | 1,962 | 1,889 | 72,100 |
| February 18, 2026 | 1,870 | 1,883 | 1,883 | 1,912 | 1,867 | 73,600 |
| February 17, 2026 | 1,857 | 1,847 | 1,847 | 1,871 | 1,834 | 45,700 |
| February 16, 2026 | 1,830 | 1,855 | 1,855 | 1,862 | 1,820 | 80,900 |
| February 13, 2026 | 1,900 | 1,832 | 1,832 | 1,911 | 1,825 | 64,500 |
| February 12, 2026 | 1,900 | 1,907 | 1,907 | 1,930 | 1,890 | 77,100 |
| February 10, 2026 | 1,834 | 1,885 | 1,885 | 1,908 | 1,823 | 147,300 |
| February 09, 2026 | 1,837 | 1,815 | 1,815 | 1,838 | 1,790 | 146,000 |
| February 06, 2026 | 1,729 | 1,769 | 1,769 | 1,775 | 1,716 | 117,700 |
| February 05, 2026 | 1,731 | 1,733 | 1,733 | 1,740 | 1,718 | 93,600 |
| February 04, 2026 | 1,730 | 1,717 | 1,717 | 1,736 | 1,713 | 82,100 |
| February 03, 2026 | 1,702 | 1,726 | 1,726 | 1,735 | 1,694 | 101,200 |
| February 02, 2026 | 1,742 | 1,691 | 1,691 | 1,745 | 1,680 | 124,100 |
| January 30, 2026 | 1,723 | 1,722 | 1,722 | 1,725 | 1,701 | 77,600 |
| January 29, 2026 | 1,711 | 1,715 | 1,715 | 1,723 | 1,690 | 86,200 |
| January 28, 2026 | 1,739 | 1,720 | 1,720 | 1,739 | 1,711 | 47,800 |
| January 27, 2026 | 1,745 | 1,748 | 1,748 | 1,750 | 1,727 | 73,400 |
| January 26, 2026 | 1,752 | 1,757 | 1,757 | 1,766 | 1,747 | 64,100 |
| January 23, 2026 | 1,786 | 1,782 | 1,782 | 1,803 | 1,782 | 29,300 |
| January 22, 2026 | 1,771 | 1,780 | 1,780 | 1,785 | 1,765 | 47,600 |
| January 21, 2026 | 1,750 | 1,771 | 1,771 | 1,772 | 1,742 | 36,100 |
| January 20, 2026 | 1,786 | 1,766 | 1,766 | 1,787 | 1,764 | 33,600 |
| January 19, 2026 | 1,817 | 1,786 | 1,786 | 1,824 | 1,786 | 31,700 |
| January 16, 2026 | 1,795 | 1,819 | 1,819 | 1,824 | 1,795 | 30,500 |
| January 15, 2026 | 1,796 | 1,800 | 1,800 | 1,808 | 1,789 | 53,200 |
| January 14, 2026 | 1,781 | 1,804 | 1,804 | 1,805 | 1,773 | 70,800 |
| January 13, 2026 | 1,785 | 1,781 | 1,781 | 1,797 | 1,774 | 53,100 |
| January 09, 2026 | 1,746 | 1,760 | 1,760 | 1,761 | 1,733 | 48,800 |
| January 08, 2026 | 1,745 | 1,746 | 1,746 | 1,762 | 1,745 | 40,100 |
| January 07, 2026 | 1,749 | 1,750 | 1,750 | 1,770 | 1,744 | 40,400 |
| January 06, 2026 | 1,732 | 1,759 | 1,759 | 1,769 | 1,731 | 52,200 |
| January 05, 2026 | 1,719 | 1,720 | 1,720 | 1,733 | 1,714 | 54,900 |
| December 30, 2025 | 1,712 | 1,696 | 1,696 | 1,713 | 1,696 | 32,900 |
| December 29, 2025 | 1,704 | 1,701 | 1,701 | 1,714 | 1,696 | 17,900 |
| December 26, 2025 | 1,701 | 1,696 | 1,696 | 1,704 | 1,684 | 36,600 |
| December 25, 2025 | 1,713 | 1,695 | 1,695 | 1,713 | 1,685 | 47,300 |
| December 24, 2025 | 1,710 | 1,708 | 1,708 | 1,715 | 1,697 | 61,100 |
| December 23, 2025 | 1,703 | 1,703 | 1,703 | 1,709 | 1,696 | 36,200 |
| December 22, 2025 | 1,700 | 1,700 | 1,700 | 1,700 | 1,690 | 45,700 |
| December 19, 2025 | 1,663 | 1,694 | 1,694 | 1,697 | 1,663 | 68,200 |
| December 18, 2025 | 1,650 | 1,668 | 1,668 | 1,674 | 1,647 | 35,400 |
| December 17, 2025 | 1,664 | 1,653 | 1,653 | 1,667 | 1,647 | 23,500 |
| December 16, 2025 | 1,676 | 1,655 | 1,655 | 1,677 | 1,654 | 37,300 |
| December 15, 2025 | 1,699 | 1,681 | 1,681 | 1,704 | 1,676 | 44,500 |
| December 12, 2025 | 1,664 | 1,706 | 1,706 | 1,713 | 1,651 | 79,700 |
| December 11, 2025 | 1,655 | 1,647 | 1,647 | 1,663 | 1,640 | 33,900 |
| December 10, 2025 | 1,670 | 1,650 | 1,650 | 1,670 | 1,647 | 39,900 |
| December 09, 2025 | 1,656 | 1,659 | 1,659 | 1,670 | 1,646 | 36,400 |
| December 08, 2025 | 1,650 | 1,659 | 1,659 | 1,660 | 1,642 | 48,400 |
| December 05, 2025 | 1,634 | 1,634 | 1,634 | 1,650 | 1,633 | 37,400 |
| December 04, 2025 | 1,637 | 1,649 | 1,649 | 1,650 | 1,634 | 40,100 |
| December 03, 2025 | 1,642 | 1,637 | 1,637 | 1,650 | 1,633 | 32,700 |
| December 02, 2025 | 1,651 | 1,643 | 1,643 | 1,653 | 1,638 | 30,000 |
| December 01, 2025 | 1,678 | 1,651 | 1,651 | 1,685 | 1,651 | 26,000 |
| November 28, 2025 | 1,675 | 1,677 | 1,677 | 1,686 | 1,666 | 35,000 |
| November 27, 2025 | 1,653 | 1,664 | 1,664 | 1,670 | 1,653 | 29,000 |
| November 26, 2025 | 1,676 | 1,651 | 1,651 | 1,677 | 1,648 | 48,500 |
| November 25, 2025 | 1,665 | 1,658 | 1,658 | 1,674 | 1,651 | 40,400 |
| November 21, 2025 | 1,624 | 1,662 | 1,662 | 1,662 | 1,624 | 83,500 |