2,232.00
+1(+0.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,226 | 2,232 | 2,232 | 2,235 | 2,220 | 4,000 |
| February 19, 2026 | 2,213 | 2,231 | 2,231 | 2,246 | 2,210 | 7,900 |
| February 18, 2026 | 2,215 | 2,216 | 2,216 | 2,222 | 2,211 | 3,300 |
| February 17, 2026 | 2,209 | 2,220 | 2,220 | 2,230 | 2,201 | 8,300 |
| February 16, 2026 | 2,225 | 2,227 | 2,227 | 2,234 | 2,192 | 15,800 |
| February 13, 2026 | 2,227 | 2,225 | 2,225 | 2,242 | 2,180 | 16,700 |
| February 12, 2026 | 2,246 | 2,232 | 2,232 | 2,267 | 2,232 | 12,700 |
| February 10, 2026 | 2,243 | 2,246 | 2,246 | 2,261 | 2,223 | 8,700 |
| February 09, 2026 | 2,262 | 2,240 | 2,240 | 2,274 | 2,223 | 12,500 |
| February 06, 2026 | 2,218 | 2,243 | 2,243 | 2,267 | 2,203 | 16,400 |
| February 05, 2026 | 2,187 | 2,218 | 2,218 | 2,223 | 2,171 | 13,300 |
| February 04, 2026 | 2,171 | 2,171 | 2,171 | 2,185 | 2,160 | 8,600 |
| February 03, 2026 | 2,169 | 2,169 | 2,169 | 2,172 | 2,142 | 11,000 |
| February 02, 2026 | 2,205 | 2,149 | 2,149 | 2,205 | 2,136 | 29,100 |
| January 30, 2026 | 2,095 | 2,122 | 2,122 | 2,147 | 2,076 | 21,800 |
| January 29, 2026 | 2,120 | 2,095 | 2,095 | 2,120 | 2,092 | 11,300 |
| January 28, 2026 | 2,118 | 2,114 | 2,114 | 2,128 | 2,082 | 14,000 |
| January 27, 2026 | 2,072 | 2,120 | 2,120 | 2,125 | 2,065 | 18,900 |
| January 26, 2026 | 2,076 | 2,072 | 2,072 | 2,084 | 2,072 | 8,600 |
| January 23, 2026 | 2,093 | 2,081 | 2,081 | 2,095 | 2,069 | 5,700 |
| January 22, 2026 | 2,058 | 2,093 | 2,093 | 2,100 | 2,058 | 7,300 |
| January 21, 2026 | 2,065 | 2,055 | 2,055 | 2,075 | 2,051 | 11,800 |
| January 20, 2026 | 2,074 | 2,105 | 2,105 | 2,111 | 2,065 | 11,000 |
| January 19, 2026 | 2,085 | 2,076 | 2,076 | 2,085 | 2,043 | 12,800 |
| January 16, 2026 | 2,118 | 2,093 | 2,093 | 2,129 | 2,058 | 22,200 |
| January 15, 2026 | 2,133 | 2,119 | 2,119 | 2,149 | 2,097 | 15,500 |
| January 14, 2026 | 2,077 | 2,129 | 2,129 | 2,133 | 2,077 | 15,700 |
| January 13, 2026 | 2,055 | 2,050 | 2,050 | 2,074 | 2,050 | 10,800 |
| January 09, 2026 | 2,025 | 2,034 | 2,034 | 2,048 | 2,017 | 9,600 |
| January 08, 2026 | 2,002 | 2,022 | 2,022 | 2,025 | 2,000 | 7,500 |
| January 07, 2026 | 1,987 | 2,000 | 2,000 | 2,015 | 1,976 | 10,400 |
| January 06, 2026 | 1,960 | 1,988 | 1,988 | 1,996 | 1,960 | 6,700 |
| January 05, 2026 | 1,955 | 1,960 | 1,960 | 1,965 | 1,943 | 14,800 |
| December 30, 2025 | 1,942 | 1,954 | 1,954 | 1,967 | 1,942 | 10,100 |
| December 29, 2025 | 1,911 | 1,941 | 1,941 | 1,948 | 1,902 | 14,600 |
| December 26, 2025 | 1,915 | 1,896 | 1,896 | 1,915 | 1,896 | 11,000 |
| December 25, 2025 | 1,914 | 1,919 | 1,919 | 1,922 | 1,901 | 10,600 |
| December 24, 2025 | 1,912 | 1,907 | 1,907 | 1,928 | 1,901 | 14,700 |
| December 23, 2025 | 1,882 | 1,899 | 1,899 | 1,904 | 1,882 | 7,600 |
| December 22, 2025 | 1,910 | 1,893 | 1,893 | 1,915 | 1,889 | 10,700 |
| December 19, 2025 | 1,910 | 1,910 | 1,910 | 1,914 | 1,897 | 10,100 |
| December 18, 2025 | 1,879 | 1,900 | 1,900 | 1,905 | 1,875 | 10,400 |
| December 17, 2025 | 1,873 | 1,870 | 1,870 | 1,880 | 1,867 | 11,100 |
| December 16, 2025 | 1,869 | 1,866 | 1,866 | 1,875 | 1,856 | 21,300 |
| December 15, 2025 | 1,843 | 1,868 | 1,868 | 1,870 | 1,841 | 6,400 |
| December 12, 2025 | 1,829 | 1,843 | 1,843 | 1,850 | 1,820 | 12,600 |
| December 11, 2025 | 1,844 | 1,827 | 1,827 | 1,844 | 1,818 | 10,000 |
| December 10, 2025 | 1,841 | 1,827 | 1,827 | 1,844 | 1,827 | 17,200 |
| December 09, 2025 | 1,841 | 1,825 | 1,825 | 1,845 | 1,822 | 16,900 |
| December 08, 2025 | 1,831 | 1,837 | 1,837 | 1,855 | 1,830 | 13,100 |
| December 05, 2025 | 1,875 | 1,832 | 1,832 | 1,875 | 1,828 | 25,200 |
| December 04, 2025 | 1,883 | 1,870 | 1,870 | 1,883 | 1,866 | 6,100 |
| December 03, 2025 | 1,900 | 1,868 | 1,868 | 1,900 | 1,866 | 13,500 |
| December 02, 2025 | 1,921 | 1,892 | 1,892 | 1,921 | 1,880 | 14,400 |
| December 01, 2025 | 1,981 | 1,921 | 1,921 | 1,981 | 1,920 | 12,600 |
| November 28, 2025 | 1,953 | 1,947 | 1,947 | 1,971 | 1,947 | 6,900 |
| November 27, 2025 | 1,934 | 1,953 | 1,953 | 1,963 | 1,934 | 7,700 |
| November 26, 2025 | 1,911 | 1,916 | 1,916 | 1,932 | 1,902 | 6,800 |
| November 25, 2025 | 1,885 | 1,887 | 1,887 | 1,912 | 1,885 | 10,200 |
| November 21, 2025 | 1,862 | 1,880 | 1,880 | 1,904 | 1,862 | 14,300 |