2,664.50
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,666 | 2,664.5 | 2,664.5 | 2,690.5 | 2,636.5 | 1.71M |
| February 19, 2026 | 2,695 | 2,664.5 | 2,664.5 | 2,698.5 | 2,619.5 | 1.68M |
| February 18, 2026 | 2,703.5 | 2,686 | 2,686 | 2,737.5 | 2,676.5 | 1.9M |
| February 17, 2026 | 2,664.5 | 2,696 | 2,696 | 2,703.5 | 2,631.5 | 1.81M |
| February 16, 2026 | 2,705 | 2,651.5 | 2,651.5 | 2,726 | 2,651.5 | 1.67M |
| February 13, 2026 | 2,743.5 | 2,679 | 2,679 | 2,746 | 2,662.5 | 2.05M |
| February 12, 2026 | 2,695 | 2,742.5 | 2,742.5 | 2,745 | 2,688.5 | 3.88M |
| February 10, 2026 | 2,566.5 | 2,661 | 2,661 | 2,661 | 2,562 | 3.24M |
| February 09, 2026 | 2,620 | 2,528.5 | 2,528.5 | 2,621 | 2,503 | 3.28M |
| February 06, 2026 | 2,446.5 | 2,628 | 2,628 | 2,629 | 2,415 | 5.98M |
| February 05, 2026 | 2,563.5 | 2,616.5 | 2,616.5 | 2,664.5 | 2,552.5 | 3.02M |
| February 04, 2026 | 2,536.5 | 2,547 | 2,547 | 2,594 | 2,534 | 1.9M |
| February 03, 2026 | 2,568 | 2,557.5 | 2,557.5 | 2,595 | 2,518.5 | 2.5M |
| February 02, 2026 | 2,525 | 2,468 | 2,468 | 2,531.5 | 2,456 | 2.69M |
| January 30, 2026 | 2,514.5 | 2,531 | 2,531 | 2,552.5 | 2,514 | 919,600 |
| January 29, 2026 | 2,512.5 | 2,517 | 2,517 | 2,527.5 | 2,494 | 1.18M |
| January 28, 2026 | 2,536.5 | 2,515.5 | 2,515.5 | 2,552.5 | 2,511.5 | 1.3M |
| January 27, 2026 | 2,526.5 | 2,556 | 2,556 | 2,574 | 2,518 | 1.09M |
| January 26, 2026 | 2,551 | 2,539.5 | 2,539.5 | 2,567.5 | 2,539 | 964,700 |
| January 23, 2026 | 2,558 | 2,562.5 | 2,562.5 | 2,589.5 | 2,551.5 | 879,400 |
| January 22, 2026 | 2,543 | 2,549.5 | 2,549.5 | 2,553 | 2,509.5 | 1.22M |
| January 21, 2026 | 2,551.5 | 2,543 | 2,543 | 2,575.5 | 2,535.5 | 1.33M |
| January 20, 2026 | 2,610.5 | 2,565 | 2,565 | 2,615 | 2,556 | 1.18M |
| January 19, 2026 | 2,560.5 | 2,607 | 2,607 | 2,611.5 | 2,551.5 | 1.4M |
| January 16, 2026 | 2,560 | 2,574.5 | 2,574.5 | 2,593.5 | 2,546.5 | 1.4M |
| January 15, 2026 | 2,563 | 2,586 | 2,586 | 2,598 | 2,560 | 1.21M |
| January 14, 2026 | 2,557.5 | 2,550 | 2,550 | 2,579.5 | 2,538 | 1.24M |
| January 13, 2026 | 2,583 | 2,564 | 2,564 | 2,591.5 | 2,534 | 1.65M |
| January 09, 2026 | 2,593.5 | 2,564.5 | 2,564.5 | 2,606.5 | 2,560.5 | 1.13M |
| January 08, 2026 | 2,588 | 2,580 | 2,580 | 2,597.5 | 2,570 | 1.27M |
| January 07, 2026 | 2,606 | 2,615 | 2,615 | 2,618 | 2,573.5 | 1.92M |
| January 06, 2026 | 2,562.5 | 2,614.5 | 2,614.5 | 2,614.5 | 2,555.5 | 1.8M |
| January 05, 2026 | 2,537 | 2,542 | 2,542 | 2,568 | 2,531 | 1.19M |
| December 30, 2025 | 2,550 | 2,538 | 2,538 | 2,568.5 | 2,538 | 1.45M |
| December 29, 2025 | 2,616 | 2,558 | 2,558 | 2,618 | 2,549 | 1.83M |
| December 26, 2025 | 2,581 | 2,618 | 2,618 | 2,618 | 2,566 | 2.65M |
| December 25, 2025 | 2,581.5 | 2,557 | 2,557 | 2,600 | 2,556 | 1.45M |
| December 24, 2025 | 2,578 | 2,579 | 2,579 | 2,589 | 2,545.5 | 1.38M |
| December 23, 2025 | 2,560 | 2,584 | 2,584 | 2,585 | 2,548 | 1.62M |
| December 22, 2025 | 2,607 | 2,557 | 2,557 | 2,610 | 2,533 | 2.92M |
| December 19, 2025 | 2,551 | 2,593.5 | 2,593.5 | 2,610 | 2,539 | 2.8M |
| December 18, 2025 | 2,545 | 2,549.5 | 2,549.5 | 2,585.5 | 2,522 | 2M |
| December 17, 2025 | 2,525 | 2,550 | 2,550 | 2,574 | 2,525 | 2.58M |
| December 16, 2025 | 2,468 | 2,504 | 2,504 | 2,519.5 | 2,460 | 2.31M |
| December 15, 2025 | 2,430.5 | 2,469 | 2,469 | 2,483 | 2,430.5 | 1.63M |
| December 12, 2025 | 2,395.5 | 2,431.5 | 2,431.5 | 2,446.5 | 2,394 | 1.83M |
| December 11, 2025 | 2,427.5 | 2,402.5 | 2,402.5 | 2,440 | 2,366.5 | 2.28M |
| December 10, 2025 | 2,430 | 2,456 | 2,456 | 2,457.5 | 2,415 | 1.67M |
| December 09, 2025 | 2,440 | 2,401 | 2,401 | 2,455.5 | 2,387 | 1.63M |
| December 08, 2025 | 2,375.5 | 2,426.5 | 2,426.5 | 2,448 | 2,357.5 | 1.74M |
| December 05, 2025 | 2,339 | 2,345.5 | 2,345.5 | 2,357.5 | 2,318.5 | 1.26M |
| December 04, 2025 | 2,303 | 2,345.5 | 2,345.5 | 2,354 | 2,303 | 1.28M |
| December 03, 2025 | 2,313 | 2,311 | 2,311 | 2,338 | 2,297 | 1.75M |
| December 02, 2025 | 2,374 | 2,332.5 | 2,332.5 | 2,379 | 2,332.5 | 1.5M |
| December 01, 2025 | 2,402 | 2,347 | 2,347 | 2,419 | 2,340 | 1.71M |
| November 28, 2025 | 2,425 | 2,413 | 2,413 | 2,449.5 | 2,404 | 1.26M |
| November 27, 2025 | 2,404 | 2,431 | 2,431 | 2,438.5 | 2,401.5 | 1.12M |
| November 26, 2025 | 2,396.5 | 2,414 | 2,414 | 2,427 | 2,393.5 | 1.59M |
| November 25, 2025 | 2,408 | 2,397 | 2,397 | 2,425 | 2,346 | 3.03M |
| November 21, 2025 | 2,349 | 2,420.5 | 2,420.5 | 2,443 | 2,348 | 2.66M |