2,778.50
+72(+2.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,727.5 | 2,778.5 | 2,778.5 | 2,778.5 | 2,706.5 | 1.65M |
| February 19, 2026 | 2,610.5 | 2,706.5 | 2,706.5 | 2,710.5 | 2,605.5 | 1.75M |
| February 18, 2026 | 2,633 | 2,652.5 | 2,652.5 | 2,676.5 | 2,620.5 | 1.89M |
| February 17, 2026 | 2,590 | 2,604 | 2,604 | 2,608 | 2,571 | 1.01M |
| February 16, 2026 | 2,734 | 2,592 | 2,592 | 2,740 | 2,582.5 | 1.46M |
| February 13, 2026 | 2,550 | 2,691 | 2,691 | 2,696 | 2,540 | 3.03M |
| February 12, 2026 | 2,599 | 2,569.5 | 2,569.5 | 2,610 | 2,557 | 1.65M |
| February 10, 2026 | 2,520 | 2,602 | 2,602 | 2,630 | 2,511 | 3.74M |
| February 09, 2026 | 2,459 | 2,370 | 2,370 | 2,463.5 | 2,369.5 | 1.81M |
| February 06, 2026 | 2,386 | 2,402.5 | 2,402.5 | 2,402.5 | 2,367 | 1.48M |
| February 05, 2026 | 2,393.5 | 2,370 | 2,370 | 2,393.5 | 2,362.5 | 1.48M |
| February 04, 2026 | 2,319 | 2,343.5 | 2,343.5 | 2,371.5 | 2,307.5 | 2.5M |
| February 03, 2026 | 2,333.5 | 2,298.5 | 2,298.5 | 2,354.5 | 2,273 | 3.49M |
| February 02, 2026 | 2,304.5 | 2,335.5 | 2,335.5 | 2,360 | 2,235 | 5.17M |
| January 30, 2026 | 2,498.5 | 2,504.5 | 2,504.5 | 2,520.5 | 2,491.5 | 954,900 |
| January 29, 2026 | 2,457.5 | 2,492 | 2,492 | 2,503 | 2,451 | 1.11M |
| January 28, 2026 | 2,556.5 | 2,489.5 | 2,489.5 | 2,565.5 | 2,483 | 1.81M |
| January 27, 2026 | 2,592.5 | 2,606.5 | 2,606.5 | 2,628.5 | 2,589 | 924,100 |
| January 26, 2026 | 2,602 | 2,611.5 | 2,611.5 | 2,628.5 | 2,580.5 | 967,800 |
| January 23, 2026 | 2,622 | 2,648 | 2,648 | 2,649 | 2,615 | 884,700 |
| January 22, 2026 | 2,609.5 | 2,606.5 | 2,606.5 | 2,633 | 2,581 | 1.25M |
| January 21, 2026 | 2,580 | 2,593 | 2,593 | 2,599 | 2,552.5 | 1.06M |
| January 20, 2026 | 2,566.5 | 2,587 | 2,587 | 2,589.5 | 2,555 | 661,400 |
| January 19, 2026 | 2,567 | 2,571.5 | 2,571.5 | 2,589.5 | 2,561 | 869,300 |
| January 16, 2026 | 2,531 | 2,567 | 2,567 | 2,578.5 | 2,520 | 1.08M |
| January 15, 2026 | 2,573 | 2,560 | 2,560 | 2,583 | 2,538.5 | 1.04M |
| January 14, 2026 | 2,582 | 2,572.5 | 2,572.5 | 2,591.5 | 2,556 | 813,300 |
| January 13, 2026 | 2,584 | 2,558.5 | 2,558.5 | 2,610 | 2,558.5 | 1.17M |
| January 09, 2026 | 2,554 | 2,571 | 2,571 | 2,582.5 | 2,546 | 1.15M |
| January 08, 2026 | 2,570 | 2,566.5 | 2,566.5 | 2,591 | 2,543.5 | 1.14M |
| January 07, 2026 | 2,501 | 2,546.5 | 2,546.5 | 2,554 | 2,496.5 | 1.18M |
| January 06, 2026 | 2,489 | 2,494 | 2,494 | 2,510.5 | 2,478.5 | 1.06M |
| January 05, 2026 | 2,535 | 2,514 | 2,514 | 2,573.5 | 2,514 | 894,600 |
| December 30, 2025 | 2,542 | 2,527 | 2,527 | 2,543.5 | 2,505.5 | 862,300 |
| December 29, 2025 | 2,537 | 2,535 | 2,535 | 2,544 | 2,524 | 752,600 |
| December 26, 2025 | 2,552 | 2,570 | 2,540 | 2,575 | 2,550 | 542,000 |
| December 25, 2025 | 2,547 | 2,547 | 2,517.27 | 2,562 | 2,538 | 302,200 |
| December 24, 2025 | 2,558 | 2,537.5 | 2,507.88 | 2,558 | 2,530.5 | 503,600 |
| December 23, 2025 | 2,549 | 2,528.5 | 2,498.98 | 2,565 | 2,528.5 | 532,100 |
| December 22, 2025 | 2,536 | 2,522.5 | 2,493.05 | 2,550 | 2,509.5 | 628,200 |
| December 19, 2025 | 2,571.5 | 2,536 | 2,536 | 2,571.5 | 2,532 | 1.12M |
| December 18, 2025 | 2,582 | 2,569 | 2,569 | 2,594 | 2,555 | 825,000 |
| December 17, 2025 | 2,572 | 2,563 | 2,563 | 2,592.5 | 2,538 | 988,900 |
| December 16, 2025 | 2,609.5 | 2,585.5 | 2,585.5 | 2,616.5 | 2,570 | 899,500 |
| December 15, 2025 | 2,591 | 2,575 | 2,575 | 2,591 | 2,553 | 574,100 |
| December 12, 2025 | 2,540 | 2,553.5 | 2,553.5 | 2,565 | 2,519 | 1.23M |
| December 11, 2025 | 2,542 | 2,527.5 | 2,527.5 | 2,544 | 2,503 | 759,000 |
| December 10, 2025 | 2,524.5 | 2,535.5 | 2,535.5 | 2,549.5 | 2,513.5 | 1.01M |
| December 09, 2025 | 2,505 | 2,510 | 2,510 | 2,526 | 2,498 | 1.05M |
| December 08, 2025 | 2,550 | 2,520 | 2,520 | 2,550 | 2,513.5 | 846,200 |
| December 05, 2025 | 2,554.5 | 2,543 | 2,543 | 2,559 | 2,509 | 751,400 |
| December 04, 2025 | 2,555.5 | 2,567.5 | 2,567.5 | 2,580.5 | 2,533.5 | 373,100 |
| December 03, 2025 | 2,583.5 | 2,571.5 | 2,571.5 | 2,600 | 2,559 | 812,300 |
| December 02, 2025 | 2,608.5 | 2,627 | 2,627 | 2,627 | 2,604 | 853,900 |
| December 01, 2025 | 2,610.5 | 2,631.5 | 2,631.5 | 2,644.5 | 2,610.5 | 858,600 |
| November 28, 2025 | 2,636 | 2,630.5 | 2,630.5 | 2,647.5 | 2,626.5 | 468,100 |
| November 27, 2025 | 2,620 | 2,628 | 2,628 | 2,647.5 | 2,609.5 | 477,900 |
| November 26, 2025 | 2,648.5 | 2,654 | 2,654 | 2,673 | 2,632 | 1.15M |
| November 25, 2025 | 2,594.5 | 2,641 | 2,641 | 2,643.5 | 2,570 | 1.79M |
| November 21, 2025 | 2,500 | 2,567.5 | 2,567.5 | 2,569.5 | 2,494.5 | 2.9M |