1,740.00
-57(-3.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,772 | 1,740 | 1,740 | 1,778.5 | 1,740 | 4.5M |
| February 19, 2026 | 1,779 | 1,797 | 1,797 | 1,801 | 1,762.5 | 5.45M |
| February 18, 2026 | 1,744 | 1,779 | 1,779 | 1,783 | 1,729 | 5.83M |
| February 17, 2026 | 1,724 | 1,730.5 | 1,730.5 | 1,741 | 1,712 | 3.6M |
| February 16, 2026 | 1,733 | 1,720.5 | 1,720.5 | 1,743 | 1,715.5 | 2.29M |
| February 13, 2026 | 1,739 | 1,737 | 1,737 | 1,754.5 | 1,727.5 | 5.35M |
| February 12, 2026 | 1,755 | 1,763 | 1,763 | 1,774.5 | 1,739 | 6.47M |
| February 10, 2026 | 1,750.5 | 1,735.5 | 1,735.5 | 1,754 | 1,726.5 | 5.79M |
| February 09, 2026 | 1,750 | 1,749.5 | 1,749.5 | 1,755 | 1,721 | 6.42M |
| February 06, 2026 | 1,640 | 1,695.5 | 1,695.5 | 1,703.5 | 1,638 | 6.8M |
| February 05, 2026 | 1,705.5 | 1,640 | 1,640 | 1,745.5 | 1,640 | 11.52M |
| February 04, 2026 | 1,515 | 1,594 | 1,594 | 1,648 | 1,502 | 14.13M |
| February 03, 2026 | 1,498 | 1,521 | 1,521 | 1,521 | 1,490.5 | 5.96M |
| February 02, 2026 | 1,521 | 1,462.5 | 1,462.5 | 1,521 | 1,462.5 | 4.34M |
| January 30, 2026 | 1,479 | 1,499.5 | 1,499.5 | 1,499.5 | 1,472 | 4.06M |
| January 29, 2026 | 1,462 | 1,486.5 | 1,486.5 | 1,489.5 | 1,452 | 3.65M |
| January 28, 2026 | 1,475 | 1,464.5 | 1,464.5 | 1,478.5 | 1,458 | 4.5M |
| January 27, 2026 | 1,474 | 1,496 | 1,496 | 1,502 | 1,473 | 3.67M |
| January 26, 2026 | 1,489 | 1,484.5 | 1,484.5 | 1,500 | 1,475.5 | 4.83M |
| January 23, 2026 | 1,514.5 | 1,526 | 1,526 | 1,528 | 1,501.5 | 4.1M |
| January 22, 2026 | 1,502 | 1,508 | 1,508 | 1,526 | 1,497.5 | 3.73M |
| January 21, 2026 | 1,480 | 1,493.5 | 1,493.5 | 1,496.5 | 1,475 | 3.27M |
| January 20, 2026 | 1,515.5 | 1,493 | 1,493 | 1,522 | 1,490.5 | 4.39M |
| January 19, 2026 | 1,490.5 | 1,525 | 1,525 | 1,529.5 | 1,471 | 5.03M |
| January 16, 2026 | 1,489 | 1,514.5 | 1,514.5 | 1,515.5 | 1,482 | 5.11M |
| January 15, 2026 | 1,489 | 1,491 | 1,491 | 1,515.5 | 1,483.5 | 5.52M |
| January 14, 2026 | 1,470 | 1,493 | 1,493 | 1,493 | 1,463.5 | 3.84M |
| January 13, 2026 | 1,470 | 1,461.5 | 1,461.5 | 1,475 | 1,450 | 4.52M |
| January 09, 2026 | 1,456.5 | 1,444 | 1,444 | 1,468.5 | 1,444 | 4.97M |
| January 08, 2026 | 1,435.5 | 1,455.5 | 1,455.5 | 1,469.5 | 1,424 | 4.66M |
| January 07, 2026 | 1,450 | 1,455.5 | 1,455.5 | 1,461 | 1,440 | 3.61M |
| January 06, 2026 | 1,434.5 | 1,468.5 | 1,468.5 | 1,470 | 1,434 | 4.9M |
| January 05, 2026 | 1,431 | 1,420 | 1,420 | 1,433.5 | 1,415 | 4.35M |
| December 30, 2025 | 1,380 | 1,389 | 1,389 | 1,395 | 1,379 | 2.72M |
| December 29, 2025 | 1,396.5 | 1,389.5 | 1,389.5 | 1,407 | 1,378 | 2.68M |
| December 26, 2025 | 1,383 | 1,378 | 1,378 | 1,386 | 1,374 | 1.41M |
| December 25, 2025 | 1,386 | 1,372 | 1,372 | 1,386 | 1,371.5 | 1.12M |
| December 24, 2025 | 1,384.5 | 1,374 | 1,374 | 1,389.5 | 1,368 | 2.03M |
| December 23, 2025 | 1,378 | 1,382.5 | 1,382.5 | 1,387.5 | 1,374 | 2.28M |
| December 22, 2025 | 1,400 | 1,384.5 | 1,384.5 | 1,403 | 1,381 | 2.65M |
| December 19, 2025 | 1,380 | 1,383 | 1,383 | 1,405 | 1,380 | 4.59M |
| December 18, 2025 | 1,384.5 | 1,371.5 | 1,371.5 | 1,386.5 | 1,365.5 | 4.5M |
| December 17, 2025 | 1,384.5 | 1,394.5 | 1,394.5 | 1,401.5 | 1,376 | 6.09M |
| December 16, 2025 | 1,417.5 | 1,393 | 1,393 | 1,426.5 | 1,393 | 5.78M |
| December 15, 2025 | 1,393 | 1,405 | 1,405 | 1,405.5 | 1,382 | 4.14M |
| December 12, 2025 | 1,384.5 | 1,397.5 | 1,397.5 | 1,402 | 1,374.5 | 4.98M |
| December 11, 2025 | 1,398 | 1,355 | 1,355 | 1,398 | 1,355 | 4.35M |
| December 10, 2025 | 1,385 | 1,391.5 | 1,391.5 | 1,406 | 1,381.5 | 5.3M |
| December 09, 2025 | 1,378 | 1,391.5 | 1,391.5 | 1,399 | 1,371.5 | 7.03M |
| December 08, 2025 | 1,335 | 1,370 | 1,370 | 1,374 | 1,333.5 | 6.37M |
| December 05, 2025 | 1,325 | 1,331.5 | 1,331.5 | 1,337 | 1,307.5 | 6.44M |
| December 04, 2025 | 1,291 | 1,325 | 1,325 | 1,325 | 1,284.5 | 6.91M |
| December 03, 2025 | 1,279 | 1,284 | 1,284 | 1,287.5 | 1,273 | 3.78M |
| December 02, 2025 | 1,270 | 1,272 | 1,272 | 1,286.5 | 1,261.5 | 5.79M |
| December 01, 2025 | 1,303 | 1,247 | 1,247 | 1,303.5 | 1,247 | 4.77M |
| November 28, 2025 | 1,293 | 1,304 | 1,304 | 1,308 | 1,282 | 3.6M |
| November 27, 2025 | 1,299 | 1,296 | 1,296 | 1,307 | 1,295 | 3.13M |
| November 26, 2025 | 1,305 | 1,300.5 | 1,300.5 | 1,312 | 1,298 | 4.38M |
| November 25, 2025 | 1,307 | 1,281 | 1,281 | 1,311.5 | 1,280.5 | 4.61M |
| November 21, 2025 | 1,284 | 1,296 | 1,296 | 1,304.5 | 1,280.5 | 10.75M |