2,540.00
+45(+1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,500 | 2,540 | 2,540 | 2,542 | 2,475 | 221,200 |
| February 19, 2026 | 2,449 | 2,495 | 2,495 | 2,495 | 2,415 | 166,600 |
| February 18, 2026 | 2,385 | 2,441 | 2,441 | 2,446 | 2,385 | 177,700 |
| February 17, 2026 | 2,400 | 2,373 | 2,373 | 2,404 | 2,354 | 277,200 |
| February 16, 2026 | 2,422 | 2,393 | 2,393 | 2,480 | 2,390 | 353,900 |
| February 13, 2026 | 2,291 | 2,454 | 2,454 | 2,460 | 2,277 | 643,500 |
| February 12, 2026 | 2,259 | 2,290 | 2,290 | 2,329 | 2,247 | 168,500 |
| February 10, 2026 | 2,240 | 2,259 | 2,259 | 2,262 | 2,225 | 144,400 |
| February 09, 2026 | 2,248 | 2,246 | 2,246 | 2,255 | 2,226 | 131,900 |
| February 06, 2026 | 2,239 | 2,239 | 2,239 | 2,248 | 2,213 | 104,900 |
| February 05, 2026 | 2,210 | 2,236 | 2,236 | 2,243 | 2,202 | 131,400 |
| February 04, 2026 | 2,152 | 2,198 | 2,198 | 2,213 | 2,144 | 270,700 |
| February 03, 2026 | 2,134 | 2,158 | 2,158 | 2,165 | 2,123 | 173,500 |
| February 02, 2026 | 2,085 | 2,123 | 2,123 | 2,142 | 2,080 | 256,200 |
| January 30, 2026 | 2,043 | 2,085 | 2,085 | 2,093 | 2,032 | 186,500 |
| January 29, 2026 | 2,061 | 2,043 | 2,043 | 2,062 | 2,007 | 341,200 |
| January 28, 2026 | 1,938 | 2,061 | 2,061 | 2,080 | 1,923 | 657,300 |
| January 27, 2026 | 1,945 | 1,947 | 1,947 | 1,955 | 1,930 | 70,500 |
| January 26, 2026 | 1,960 | 1,945 | 1,945 | 1,960 | 1,940 | 60,900 |
| January 23, 2026 | 1,984 | 1,977 | 1,977 | 1,994 | 1,973 | 88,300 |
| January 22, 2026 | 1,946 | 1,982 | 1,982 | 1,989 | 1,938 | 96,700 |
| January 21, 2026 | 1,953 | 1,936 | 1,936 | 1,962 | 1,927 | 148,300 |
| January 20, 2026 | 1,994 | 1,980 | 1,980 | 1,994 | 1,976 | 103,100 |
| January 19, 2026 | 1,960 | 1,994 | 1,994 | 2,005 | 1,959 | 175,200 |
| January 16, 2026 | 1,946 | 1,974 | 1,974 | 1,977 | 1,939 | 155,500 |
| January 15, 2026 | 1,920 | 1,943 | 1,943 | 1,946 | 1,909 | 149,800 |
| January 14, 2026 | 1,965 | 1,914 | 1,914 | 1,975 | 1,914 | 247,500 |
| January 13, 2026 | 1,968 | 1,956 | 1,956 | 1,975 | 1,934 | 174,300 |
| January 09, 2026 | 1,929 | 1,957 | 1,957 | 1,957 | 1,925 | 172,700 |
| January 08, 2026 | 1,906 | 1,930 | 1,930 | 1,930 | 1,901 | 140,000 |
| January 07, 2026 | 1,900 | 1,900 | 1,900 | 1,909 | 1,890 | 172,900 |
| January 06, 2026 | 1,876 | 1,913 | 1,913 | 1,929 | 1,876 | 298,700 |
| January 05, 2026 | 1,870 | 1,873 | 1,873 | 1,873 | 1,833 | 302,200 |
| December 30, 2025 | 1,874 | 1,865 | 1,865 | 1,880 | 1,858 | 239,700 |
| December 29, 2025 | 1,850 | 1,864 | 1,864 | 1,880 | 1,850 | 394,700 |
| December 26, 2025 | 1,931 | 1,908 | 1,908 | 1,939 | 1,905 | 476,100 |
| December 25, 2025 | 1,920 | 1,931 | 1,931 | 1,931 | 1,909 | 232,000 |
| December 24, 2025 | 1,885 | 1,905 | 1,905 | 1,909 | 1,885 | 254,700 |
| December 23, 2025 | 1,867 | 1,877 | 1,877 | 1,883 | 1,865 | 157,000 |
| December 22, 2025 | 1,860 | 1,865 | 1,865 | 1,867 | 1,854 | 282,200 |
| December 19, 2025 | 1,850 | 1,859 | 1,859 | 1,861 | 1,843 | 173,400 |
| December 18, 2025 | 1,842 | 1,842 | 1,842 | 1,845 | 1,830 | 154,400 |
| December 17, 2025 | 1,842 | 1,832 | 1,832 | 1,844 | 1,823 | 201,100 |
| December 16, 2025 | 1,860 | 1,839 | 1,839 | 1,865 | 1,839 | 233,700 |
| December 15, 2025 | 1,831 | 1,860 | 1,860 | 1,861 | 1,826 | 179,700 |
| December 12, 2025 | 1,812 | 1,825 | 1,825 | 1,825 | 1,809 | 134,200 |
| December 11, 2025 | 1,832 | 1,806 | 1,806 | 1,834 | 1,805 | 244,600 |
| December 10, 2025 | 1,823 | 1,828 | 1,828 | 1,832 | 1,821 | 180,400 |
| December 09, 2025 | 1,845 | 1,824 | 1,824 | 1,851 | 1,817 | 275,000 |
| December 08, 2025 | 1,838 | 1,842 | 1,842 | 1,849 | 1,833 | 192,400 |
| December 05, 2025 | 1,850 | 1,838 | 1,838 | 1,855 | 1,835 | 213,400 |
| December 04, 2025 | 1,852 | 1,848 | 1,848 | 1,858 | 1,844 | 155,700 |
| December 03, 2025 | 1,854 | 1,848 | 1,848 | 1,863 | 1,836 | 263,600 |
| December 02, 2025 | 1,880 | 1,851 | 1,851 | 1,880 | 1,850 | 232,300 |
| December 01, 2025 | 1,912 | 1,873 | 1,873 | 1,914 | 1,870 | 378,300 |
| November 28, 2025 | 1,895 | 1,911 | 1,911 | 1,912 | 1,890 | 133,700 |
| November 27, 2025 | 1,895 | 1,895 | 1,895 | 1,901 | 1,884 | 166,400 |
| November 26, 2025 | 1,895 | 1,895 | 1,895 | 1,906 | 1,889 | 134,000 |
| November 25, 2025 | 1,899 | 1,884 | 1,884 | 1,904 | 1,872 | 126,500 |
| November 21, 2025 | 1,847 | 1,875 | 1,875 | 1,875 | 1,843 | 137,000 |