1,598.00
-4(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,600 | 1,598 | 1,598 | 1,627.5 | 1,590 | 4.28M |
| February 19, 2026 | 1,617.5 | 1,602 | 1,602 | 1,622 | 1,586 | 5.41M |
| February 18, 2026 | 1,596 | 1,590 | 1,590 | 1,611 | 1,582 | 4.29M |
| February 17, 2026 | 1,619 | 1,590 | 1,590 | 1,624 | 1,584 | 4.42M |
| February 16, 2026 | 1,652.5 | 1,638 | 1,638 | 1,664 | 1,619 | 4.9M |
| February 13, 2026 | 1,673 | 1,624.5 | 1,624.5 | 1,694.5 | 1,624 | 9.08M |
| February 12, 2026 | 1,739.5 | 1,713 | 1,713 | 1,748.5 | 1,704.5 | 7.58M |
| February 10, 2026 | 1,728 | 1,755 | 1,755 | 1,764 | 1,714 | 6.56M |
| February 09, 2026 | 1,798 | 1,755 | 1,755 | 1,809 | 1,716 | 10.28M |
| February 06, 2026 | 1,760 | 1,739.5 | 1,739.5 | 1,760.5 | 1,666 | 13.4M |
| February 05, 2026 | 1,700 | 1,760 | 1,760 | 1,804 | 1,605 | 21.58M |
| February 04, 2026 | 1,938 | 1,888.5 | 1,888.5 | 1,996.5 | 1,873 | 9.92M |
| February 03, 2026 | 1,882 | 1,945.5 | 1,945.5 | 1,948 | 1,872.5 | 4.79M |
| February 02, 2026 | 1,938 | 1,882 | 1,882 | 1,939.5 | 1,860.5 | 4.75M |
| January 30, 2026 | 1,890 | 1,910.5 | 1,910.5 | 1,927 | 1,887.5 | 3.62M |
| January 29, 2026 | 1,900 | 1,900 | 1,900 | 1,913 | 1,875.5 | 3.66M |
| January 28, 2026 | 1,990 | 1,953 | 1,953 | 2,002 | 1,953 | 3.68M |
| January 27, 2026 | 1,975 | 1,955 | 1,955 | 1,987 | 1,955 | 2.92M |
| January 26, 2026 | 2,000.5 | 1,985.5 | 1,985.5 | 2,005 | 1,957 | 3.22M |
| January 23, 2026 | 2,002.5 | 2,006 | 2,006 | 2,024 | 1,978 | 3M |
| January 22, 2026 | 2,009 | 1,971 | 1,971 | 2,022 | 1,962 | 5.41M |
| January 21, 2026 | 2,008 | 2,025.5 | 2,025.5 | 2,026.5 | 1,972.5 | 3.81M |
| January 20, 2026 | 2,071 | 2,058 | 2,058 | 2,101.5 | 2,058 | 2.91M |
| January 19, 2026 | 2,085 | 2,077 | 2,077 | 2,093 | 2,065.5 | 2.2M |
| January 16, 2026 | 2,100 | 2,085 | 2,085 | 2,109.5 | 2,037 | 4.13M |
| January 15, 2026 | 2,091 | 2,128.5 | 2,128.5 | 2,153 | 2,085 | 2.87M |
| January 14, 2026 | 2,138 | 2,098 | 2,098 | 2,147 | 2,095 | 3.17M |
| January 13, 2026 | 2,172 | 2,141 | 2,141 | 2,177.5 | 2,124 | 3.48M |
| January 09, 2026 | 2,139 | 2,157 | 2,157 | 2,157 | 2,112.5 | 2.97M |
| January 08, 2026 | 2,114.5 | 2,147 | 2,147 | 2,147.5 | 2,100.5 | 3.67M |
| January 07, 2026 | 2,078.5 | 2,104 | 2,104 | 2,104 | 2,066 | 2.78M |
| January 06, 2026 | 2,089 | 2,085.5 | 2,085.5 | 2,125 | 2,068.5 | 3.45M |
| January 05, 2026 | 2,095 | 2,072.5 | 2,072.5 | 2,097 | 2,035 | 3.98M |
| December 30, 2025 | 2,105.5 | 2,114 | 2,114 | 2,128 | 2,097 | 2.93M |
| December 29, 2025 | 2,092 | 2,101 | 2,101 | 2,123 | 2,081.5 | 2.22M |
| December 26, 2025 | 2,090 | 2,090 | 2,090 | 2,097.5 | 2,072 | 2.08M |
| December 25, 2025 | 2,081 | 2,090 | 2,090 | 2,102 | 2,066 | 1.68M |
| December 24, 2025 | 2,082.5 | 2,076 | 2,076 | 2,107 | 2,057 | 3.22M |
| December 23, 2025 | 2,071 | 2,074 | 2,074 | 2,099.5 | 2,053 | 2.69M |
| December 22, 2025 | 2,149.5 | 2,065 | 2,065 | 2,150 | 2,050.5 | 5.2M |
| December 19, 2025 | 2,138.5 | 2,132 | 2,132 | 2,156 | 2,084 | 6.91M |
| December 18, 2025 | 2,039.5 | 2,088.5 | 2,088.5 | 2,088.5 | 2,036 | 4.47M |
| December 17, 2025 | 2,000 | 2,038 | 2,038 | 2,038 | 1,965 | 4.85M |
| December 16, 2025 | 2,100 | 2,035.5 | 2,035.5 | 2,100.5 | 2,022 | 3.86M |
| December 15, 2025 | 2,073 | 2,086 | 2,086 | 2,113 | 2,066 | 4.02M |
| December 12, 2025 | 2,078.5 | 2,072 | 2,072 | 2,090 | 2,050 | 4.53M |
| December 11, 2025 | 2,135.5 | 2,079 | 2,079 | 2,137.5 | 2,043.5 | 5.54M |
| December 10, 2025 | 2,191 | 2,144 | 2,144 | 2,193.5 | 2,124 | 3.97M |
| December 09, 2025 | 2,218 | 2,189.5 | 2,189.5 | 2,223.5 | 2,170 | 3.01M |
| December 08, 2025 | 2,230.5 | 2,212 | 2,212 | 2,272.5 | 2,205 | 2.95M |
| December 05, 2025 | 2,312 | 2,229 | 2,229 | 2,312 | 2,229 | 4.03M |
| December 04, 2025 | 2,351 | 2,302.5 | 2,302.5 | 2,407 | 2,302.5 | 4.01M |
| December 03, 2025 | 2,405 | 2,399.5 | 2,399.5 | 2,440 | 2,391.5 | 1.93M |
| December 02, 2025 | 2,473 | 2,420 | 2,420 | 2,475.5 | 2,388 | 3.14M |
| December 01, 2025 | 2,560 | 2,453.5 | 2,453.5 | 2,573.5 | 2,450 | 3.61M |
| November 28, 2025 | 2,583 | 2,577 | 2,577 | 2,617.5 | 2,560.5 | 2.46M |
| November 27, 2025 | 2,628.5 | 2,613.5 | 2,613.5 | 2,655.5 | 2,587.5 | 2.88M |
| November 26, 2025 | 2,620.5 | 2,650.5 | 2,650.5 | 2,673.5 | 2,612 | 2.7M |
| November 25, 2025 | 2,634 | 2,582.5 | 2,582.5 | 2,649 | 2,562.5 | 3.66M |
| November 21, 2025 | 2,479.5 | 2,635 | 2,635 | 2,649.5 | 2,460 | 7.26M |