1,591.00
+38(+2.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,559 | 1,591 | 1,591 | 1,597 | 1,556 | 155,200 |
| February 19, 2026 | 1,599 | 1,553 | 1,553 | 1,601 | 1,550 | 316,400 |
| February 18, 2026 | 1,599 | 1,573 | 1,573 | 1,607 | 1,544 | 164,000 |
| February 17, 2026 | 1,620 | 1,600 | 1,600 | 1,644 | 1,592 | 251,100 |
| February 16, 2026 | 1,650 | 1,653 | 1,653 | 1,673 | 1,618 | 231,000 |
| February 13, 2026 | 1,715 | 1,633 | 1,633 | 1,733 | 1,620 | 354,000 |
| February 12, 2026 | 1,749 | 1,740 | 1,740 | 1,763 | 1,732 | 225,700 |
| February 10, 2026 | 1,744 | 1,753 | 1,753 | 1,773 | 1,743 | 86,800 |
| February 09, 2026 | 1,740 | 1,738 | 1,738 | 1,740 | 1,719 | 119,200 |
| February 06, 2026 | 1,783 | 1,719 | 1,719 | 1,783 | 1,719 | 137,400 |
| February 05, 2026 | 1,790 | 1,817 | 1,817 | 1,840 | 1,790 | 117,700 |
| February 04, 2026 | 1,831 | 1,800 | 1,800 | 1,837 | 1,790 | 157,100 |
| February 03, 2026 | 1,825 | 1,855 | 1,855 | 1,867 | 1,825 | 79,500 |
| February 02, 2026 | 1,855 | 1,819 | 1,819 | 1,874 | 1,819 | 107,000 |
| January 30, 2026 | 1,873 | 1,852 | 1,852 | 1,891 | 1,846 | 133,100 |
| January 29, 2026 | 1,910 | 1,897 | 1,897 | 1,924 | 1,872 | 175,700 |
| January 28, 2026 | 1,939 | 1,910 | 1,910 | 1,939 | 1,908 | 73,100 |
| January 27, 2026 | 1,959 | 1,956 | 1,956 | 1,978 | 1,931 | 48,800 |
| January 26, 2026 | 1,976 | 1,948 | 1,948 | 1,980 | 1,945 | 88,900 |
| January 23, 2026 | 1,976 | 1,984 | 1,984 | 2,003 | 1,969 | 61,300 |
| January 22, 2026 | 1,998 | 1,977 | 1,977 | 2,002 | 1,960 | 67,500 |
| January 21, 2026 | 1,985 | 2,002 | 2,002 | 2,010 | 1,971 | 53,200 |
| January 20, 2026 | 2,020 | 2,025 | 2,025 | 2,042 | 1,983 | 43,900 |
| January 19, 2026 | 2,057 | 2,024 | 2,024 | 2,057 | 2,014 | 45,300 |
| January 16, 2026 | 2,048 | 2,037 | 2,037 | 2,057 | 2,013 | 33,800 |
| January 15, 2026 | 1,991 | 2,048 | 2,048 | 2,048 | 1,991 | 58,900 |
| January 14, 2026 | 1,971 | 2,003 | 2,003 | 2,016 | 1,971 | 47,400 |
| January 13, 2026 | 2,004 | 1,984 | 1,984 | 2,017 | 1,979 | 54,200 |
| January 09, 2026 | 2,000 | 1,996 | 1,996 | 2,016 | 1,980 | 55,100 |
| January 08, 2026 | 1,968 | 2,009 | 2,009 | 2,020 | 1,961 | 97,000 |
| January 07, 2026 | 1,961 | 1,971 | 1,971 | 1,983 | 1,945 | 54,400 |
| January 06, 2026 | 1,949 | 1,968 | 1,968 | 1,981 | 1,949 | 64,800 |
| January 05, 2026 | 1,944 | 1,936 | 1,936 | 1,950 | 1,908 | 54,300 |
| December 30, 2025 | 1,957 | 1,944 | 1,944 | 1,957 | 1,922 | 33,800 |
| December 29, 2025 | 1,913 | 1,957 | 1,957 | 1,977 | 1,907 | 63,400 |
| December 26, 2025 | 1,923 | 1,922 | 1,922 | 1,928 | 1,911 | 65,600 |
| December 25, 2025 | 1,919 | 1,925 | 1,925 | 1,928 | 1,918 | 47,700 |
| December 24, 2025 | 1,908 | 1,910 | 1,910 | 1,935 | 1,906 | 52,800 |
| December 23, 2025 | 1,905 | 1,908 | 1,908 | 1,925 | 1,898 | 60,600 |
| December 22, 2025 | 1,937 | 1,921 | 1,921 | 1,940 | 1,907 | 41,800 |
| December 19, 2025 | 1,914 | 1,924 | 1,924 | 1,941 | 1,912 | 35,100 |
| December 18, 2025 | 1,908 | 1,906 | 1,906 | 1,924 | 1,896 | 43,500 |
| December 17, 2025 | 1,909 | 1,910 | 1,910 | 1,919 | 1,897 | 32,900 |
| December 16, 2025 | 1,912 | 1,909 | 1,909 | 1,912 | 1,895 | 36,700 |
| December 15, 2025 | 1,880 | 1,927 | 1,927 | 1,929 | 1,876 | 46,000 |
| December 12, 2025 | 1,871 | 1,880 | 1,880 | 1,894 | 1,869 | 41,300 |
| December 11, 2025 | 1,920 | 1,868 | 1,868 | 1,920 | 1,865 | 75,900 |
| December 10, 2025 | 1,939 | 1,920 | 1,920 | 1,955 | 1,915 | 38,400 |
| December 09, 2025 | 1,961 | 1,939 | 1,939 | 1,974 | 1,931 | 79,300 |
| December 08, 2025 | 1,940 | 1,972 | 1,972 | 1,972 | 1,940 | 52,900 |
| December 05, 2025 | 1,905 | 1,925 | 1,925 | 1,941 | 1,905 | 81,800 |
| December 04, 2025 | 1,912 | 1,929 | 1,929 | 1,941 | 1,910 | 40,000 |
| December 03, 2025 | 1,927 | 1,925 | 1,925 | 1,935 | 1,897 | 47,600 |
| December 02, 2025 | 1,917 | 1,905 | 1,905 | 1,935 | 1,905 | 141,400 |
| December 01, 2025 | 1,938 | 1,911 | 1,911 | 1,941 | 1,899 | 87,700 |
| November 28, 2025 | 1,926 | 1,938 | 1,938 | 1,948 | 1,923 | 49,100 |
| November 27, 2025 | 1,970 | 1,950 | 1,950 | 1,970 | 1,949 | 61,500 |
| November 26, 2025 | 1,961 | 1,990 | 1,990 | 1,994 | 1,952 | 79,600 |
| November 25, 2025 | 1,985 | 1,926 | 1,926 | 1,985 | 1,918 | 54,500 |
| November 21, 2025 | 1,935 | 1,963 | 1,963 | 1,981 | 1,924 | 33,600 |