2,079.00
+17.5(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,070 | 2,079 | 2,079 | 2,079 | 2,053.5 | 923,600 |
| February 19, 2026 | 2,040 | 2,061.5 | 2,061.5 | 2,073.5 | 2,033 | 1M |
| February 18, 2026 | 2,050 | 2,052.5 | 2,052.5 | 2,062 | 2,042.5 | 981,900 |
| February 17, 2026 | 2,062 | 2,052 | 2,052 | 2,069 | 2,038.5 | 1.08M |
| February 16, 2026 | 2,066.5 | 2,060.5 | 2,060.5 | 2,070 | 2,049 | 1.09M |
| February 13, 2026 | 2,055 | 2,058.5 | 2,058.5 | 2,078 | 2,031.5 | 1.89M |
| February 12, 2026 | 2,039 | 2,051.5 | 2,051.5 | 2,064 | 2,031 | 1.52M |
| February 10, 2026 | 2,022 | 2,025.5 | 2,025.5 | 2,046.5 | 2,016 | 1.49M |
| February 09, 2026 | 2,019.5 | 2,026.5 | 2,026.5 | 2,041.5 | 2,002.5 | 2.66M |
| February 06, 2026 | 1,989 | 2,001 | 2,001 | 2,008 | 1,975 | 2.13M |
| February 05, 2026 | 1,960 | 1,975 | 1,975 | 1,989.5 | 1,940 | 2.62M |
| February 04, 2026 | 1,916.5 | 1,940 | 1,940 | 1,953.5 | 1,906 | 2.71M |
| February 03, 2026 | 1,895 | 1,925.5 | 1,925.5 | 1,925.5 | 1,888.5 | 2.06M |
| February 02, 2026 | 1,936.5 | 1,915 | 1,915 | 1,939 | 1,914 | 2.41M |
| January 30, 2026 | 1,910 | 1,912 | 1,912 | 1,915 | 1,898.5 | 2M |
| January 29, 2026 | 1,880 | 1,901 | 1,901 | 1,901 | 1,875.5 | 1.77M |
| January 28, 2026 | 1,907 | 1,890.5 | 1,890.5 | 1,916 | 1,889 | 2.02M |
| January 27, 2026 | 1,908 | 1,909.5 | 1,909.5 | 1,916.5 | 1,893 | 2.51M |
| January 26, 2026 | 1,880 | 1,908 | 1,908 | 1,914 | 1,869.5 | 10.76M |
| January 23, 2026 | 1,894 | 1,881 | 1,881 | 1,900 | 1,870 | 1.93M |
| January 22, 2026 | 1,899 | 1,893 | 1,893 | 1,902.5 | 1,878 | 1.95M |
| January 21, 2026 | 1,938 | 1,896.5 | 1,896.5 | 1,939 | 1,886 | 2.82M |
| January 20, 2026 | 1,864.5 | 1,948 | 1,948 | 1,948 | 1,863.5 | 8.15M |
| January 19, 2026 | 1,842.5 | 1,846.5 | 1,846.5 | 1,897.5 | 1,835 | 6.39M |
| January 16, 2026 | 1,800 | 1,808 | 1,808 | 1,817 | 1,794.5 | 1.61M |
| January 15, 2026 | 1,812.5 | 1,811.5 | 1,811.5 | 1,827 | 1,807.5 | 1.44M |
| January 14, 2026 | 1,812 | 1,814.5 | 1,814.5 | 1,830.5 | 1,800.5 | 1.54M |
| January 13, 2026 | 1,810 | 1,822 | 1,822 | 1,840 | 1,805.5 | 2.51M |
| January 09, 2026 | 1,800.5 | 1,827 | 1,827 | 1,850 | 1,785.5 | 3.18M |
| January 08, 2026 | 1,850 | 1,822 | 1,822 | 1,860.5 | 1,817.5 | 2.12M |
| January 07, 2026 | 1,848 | 1,854 | 1,854 | 1,859.5 | 1,838.5 | 1.07M |
| January 06, 2026 | 1,852 | 1,867.5 | 1,867.5 | 1,867.5 | 1,851.5 | 1.25M |
| January 05, 2026 | 1,842 | 1,864.5 | 1,864.5 | 1,873 | 1,838 | 1.06M |
| December 30, 2025 | 1,875 | 1,866 | 1,866 | 1,878.5 | 1,864.5 | 696,400 |
| December 29, 2025 | 1,867 | 1,865 | 1,865 | 1,867.5 | 1,852.5 | 709,000 |
| December 26, 2025 | 1,870 | 1,864.5 | 1,864.5 | 1,876.5 | 1,854.5 | 779,600 |
| December 25, 2025 | 1,891 | 1,870 | 1,870 | 1,892 | 1,869.5 | 483,000 |
| December 24, 2025 | 1,886 | 1,881 | 1,881 | 1,892 | 1,879 | 442,700 |
| December 23, 2025 | 1,873 | 1,879.5 | 1,879.5 | 1,892.5 | 1,873 | 509,400 |
| December 22, 2025 | 1,870.5 | 1,872 | 1,872 | 1,889.5 | 1,864.5 | 705,400 |
| December 19, 2025 | 1,920 | 1,902.5 | 1,902.5 | 1,921 | 1,899 | 1.24M |
| December 18, 2025 | 1,910 | 1,921 | 1,921 | 1,928 | 1,891 | 1.26M |
| December 17, 2025 | 1,905 | 1,871 | 1,871 | 1,909.5 | 1,871 | 783,600 |
| December 16, 2025 | 1,880 | 1,899.5 | 1,899.5 | 1,911.5 | 1,880 | 616,400 |
| December 15, 2025 | 1,869 | 1,894.5 | 1,894.5 | 1,896.5 | 1,865 | 987,500 |
| December 12, 2025 | 1,862.5 | 1,847.5 | 1,847.5 | 1,862.5 | 1,839.5 | 854,000 |
| December 11, 2025 | 1,854.5 | 1,840.5 | 1,840.5 | 1,854.5 | 1,827.5 | 821,300 |
| December 10, 2025 | 1,850 | 1,840 | 1,840 | 1,859 | 1,838 | 1.31M |
| December 09, 2025 | 1,863.5 | 1,859.5 | 1,859.5 | 1,872 | 1,851.5 | 632,100 |
| December 08, 2025 | 1,847 | 1,863.5 | 1,863.5 | 1,874.5 | 1,836.5 | 1.18M |
| December 05, 2025 | 1,896 | 1,836.5 | 1,836.5 | 1,899 | 1,833 | 1.14M |
| December 04, 2025 | 1,887.5 | 1,884.5 | 1,884.5 | 1,896 | 1,873.5 | 1.05M |
| December 03, 2025 | 1,903 | 1,893 | 1,893 | 1,907.5 | 1,892 | 858,400 |
| December 02, 2025 | 1,920 | 1,920 | 1,920 | 1,932.5 | 1,913.5 | 693,700 |
| December 01, 2025 | 1,925.5 | 1,920 | 1,920 | 1,940.5 | 1,916 | 1.19M |
| November 28, 2025 | 1,942.5 | 1,947 | 1,947 | 1,965 | 1,942 | 720,900 |
| November 27, 2025 | 1,928.5 | 1,942 | 1,942 | 1,960 | 1,925.5 | 1.11M |
| November 26, 2025 | 1,920 | 1,941.5 | 1,941.5 | 1,951 | 1,918 | 1.14M |
| November 25, 2025 | 1,903 | 1,920 | 1,920 | 1,923 | 1,899.5 | 1.16M |
| November 21, 2025 | 1,922 | 1,903 | 1,903 | 1,924 | 1,890.5 | 1.61M |