2,583.00
+1(+0.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,570 | 2,583 | 2,583 | 2,594 | 2,565 | 1.15M |
| February 19, 2026 | 2,575 | 2,582 | 2,582 | 2,597.5 | 2,558.5 | 1.21M |
| February 18, 2026 | 2,584 | 2,581 | 2,581 | 2,606 | 2,566.5 | 1.56M |
| February 17, 2026 | 2,668 | 2,627.5 | 2,627.5 | 2,674 | 2,624.5 | 1.19M |
| February 16, 2026 | 2,699.5 | 2,693 | 2,693 | 2,748.5 | 2,686 | 1.92M |
| February 13, 2026 | 2,654 | 2,676 | 2,676 | 2,679 | 2,602 | 1.77M |
| February 12, 2026 | 2,680 | 2,662 | 2,662 | 2,691.5 | 2,617 | 2.83M |
| February 10, 2026 | 2,677 | 2,630 | 2,630 | 2,745 | 2,595 | 7.11M |
| February 09, 2026 | 2,667.5 | 2,689 | 2,689 | 2,689 | 2,650.5 | 2.57M |
| February 06, 2026 | 2,630 | 2,635 | 2,635 | 2,657 | 2,606.5 | 1.59M |
| February 05, 2026 | 2,591 | 2,607 | 2,607 | 2,620 | 2,581 | 1.27M |
| February 04, 2026 | 2,544 | 2,552 | 2,552 | 2,572.5 | 2,523 | 831,600 |
| February 03, 2026 | 2,494.5 | 2,536 | 2,536 | 2,539 | 2,494 | 1.16M |
| February 02, 2026 | 2,511 | 2,514.5 | 2,514.5 | 2,524.5 | 2,498 | 1.05M |
| January 30, 2026 | 2,473.5 | 2,492 | 2,492 | 2,499 | 2,464 | 954,300 |
| January 29, 2026 | 2,447 | 2,461 | 2,461 | 2,474 | 2,429 | 1.12M |
| January 28, 2026 | 2,488 | 2,455.5 | 2,455.5 | 2,494.5 | 2,454.5 | 1.62M |
| January 27, 2026 | 2,545.5 | 2,510 | 2,510 | 2,545.5 | 2,509 | 1.43M |
| January 26, 2026 | 2,563.5 | 2,553.5 | 2,553.5 | 2,575 | 2,552 | 1.08M |
| January 23, 2026 | 2,615 | 2,569.5 | 2,569.5 | 2,623 | 2,558.5 | 1.16M |
| January 22, 2026 | 2,581 | 2,597 | 2,597 | 2,605.5 | 2,559 | 1.59M |
| January 21, 2026 | 2,592 | 2,563.5 | 2,563.5 | 2,592.5 | 2,557 | 1.61M |
| January 20, 2026 | 2,592 | 2,622.5 | 2,622.5 | 2,625 | 2,580.5 | 1.51M |
| January 19, 2026 | 2,556 | 2,580 | 2,580 | 2,601.5 | 2,553.5 | 1.75M |
| January 16, 2026 | 2,536.5 | 2,538.5 | 2,538.5 | 2,552 | 2,517.5 | 985,200 |
| January 15, 2026 | 2,517 | 2,535.5 | 2,535.5 | 2,538 | 2,516 | 925,300 |
| January 14, 2026 | 2,504 | 2,517.5 | 2,517.5 | 2,529 | 2,495.5 | 1.04M |
| January 13, 2026 | 2,512 | 2,504 | 2,504 | 2,523 | 2,494 | 1.39M |
| January 09, 2026 | 2,501.5 | 2,508 | 2,508 | 2,530 | 2,500 | 1.26M |
| January 08, 2026 | 2,502.5 | 2,498 | 2,498 | 2,512 | 2,456 | 1.73M |
| January 07, 2026 | 2,464 | 2,500 | 2,500 | 2,502.5 | 2,444 | 1.3M |
| January 06, 2026 | 2,450 | 2,474 | 2,474 | 2,491 | 2,450 | 1.5M |
| January 05, 2026 | 2,445 | 2,453 | 2,453 | 2,460.5 | 2,441 | 1.29M |
| December 30, 2025 | 2,454.5 | 2,448.5 | 2,448.5 | 2,470.5 | 2,446.5 | 1.2M |
| December 29, 2025 | 2,474.5 | 2,457.5 | 2,457.5 | 2,475.5 | 2,450 | 817,700 |
| December 26, 2025 | 2,446 | 2,470 | 2,470 | 2,470 | 2,443.5 | 961,700 |
| December 25, 2025 | 2,449 | 2,446 | 2,446 | 2,457.5 | 2,437.5 | 897,200 |
| December 24, 2025 | 2,435 | 2,436.5 | 2,436.5 | 2,448.5 | 2,430 | 810,500 |
| December 23, 2025 | 2,419.5 | 2,435.5 | 2,435.5 | 2,447.5 | 2,419.5 | 978,500 |
| December 22, 2025 | 2,441 | 2,421 | 2,421 | 2,442.5 | 2,396.5 | 1.67M |
| December 19, 2025 | 2,430 | 2,443.5 | 2,443.5 | 2,446 | 2,418.5 | 2.27M |
| December 18, 2025 | 2,450 | 2,438.5 | 2,438.5 | 2,454.5 | 2,437 | 1.18M |
| December 17, 2025 | 2,414 | 2,434.5 | 2,434.5 | 2,435.5 | 2,407 | 1.26M |
| December 16, 2025 | 2,400.5 | 2,425.5 | 2,425.5 | 2,433 | 2,400.5 | 1.92M |
| December 15, 2025 | 2,391 | 2,407 | 2,407 | 2,407 | 2,379 | 1.98M |
| December 12, 2025 | 2,366 | 2,366 | 2,366 | 2,378.5 | 2,358 | 1.58M |
| December 11, 2025 | 2,405 | 2,375 | 2,375 | 2,409.5 | 2,368 | 1.76M |
| December 10, 2025 | 2,418.5 | 2,417 | 2,417 | 2,432 | 2,397 | 1.84M |
| December 09, 2025 | 2,415 | 2,418.5 | 2,418.5 | 2,418.5 | 2,382 | 1.63M |
| December 08, 2025 | 2,390 | 2,403 | 2,403 | 2,430 | 2,385 | 1.57M |
| December 05, 2025 | 2,400 | 2,387.5 | 2,387.5 | 2,404.5 | 2,373.5 | 1.17M |
| December 04, 2025 | 2,384 | 2,396.5 | 2,396.5 | 2,408 | 2,376.5 | 1.65M |
| December 03, 2025 | 2,380.5 | 2,412 | 2,412 | 2,417 | 2,372 | 1.57M |
| December 02, 2025 | 2,418 | 2,402 | 2,402 | 2,448 | 2,392 | 2.56M |
| December 01, 2025 | 2,444 | 2,456.5 | 2,456.5 | 2,475 | 2,417.5 | 1.96M |
| November 28, 2025 | 2,460 | 2,444 | 2,444 | 2,492 | 2,444 | 1.51M |
| November 27, 2025 | 2,478 | 2,463 | 2,463 | 2,491 | 2,447.5 | 1.67M |
| November 26, 2025 | 2,447.5 | 2,488 | 2,488 | 2,502 | 2,443 | 2.55M |
| November 25, 2025 | 2,486 | 2,477.5 | 2,477.5 | 2,511 | 2,447 | 3.6M |
| November 21, 2025 | 2,626 | 2,550.5 | 2,550.5 | 2,660 | 2,540 | 18.53M |