1,323.00
+32(+2.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,283 | 1,323 | 1,323 | 1,324 | 1,277 | 139,100 |
| February 19, 2026 | 1,297 | 1,291 | 1,291 | 1,297 | 1,273 | 105,700 |
| February 18, 2026 | 1,280 | 1,288 | 1,288 | 1,314 | 1,266 | 221,300 |
| February 17, 2026 | 1,294 | 1,293 | 1,293 | 1,309 | 1,265 | 183,400 |
| February 16, 2026 | 1,289 | 1,293 | 1,293 | 1,326 | 1,255 | 394,400 |
| February 13, 2026 | 1,375 | 1,343 | 1,343 | 1,376 | 1,313 | 283,700 |
| February 12, 2026 | 1,390 | 1,376 | 1,376 | 1,400 | 1,372 | 113,900 |
| February 10, 2026 | 1,385 | 1,399 | 1,399 | 1,403 | 1,381 | 72,300 |
| February 09, 2026 | 1,394 | 1,383 | 1,383 | 1,394 | 1,367 | 89,000 |
| February 06, 2026 | 1,366 | 1,357 | 1,357 | 1,366 | 1,334 | 80,300 |
| February 05, 2026 | 1,367 | 1,366 | 1,366 | 1,408 | 1,352 | 115,100 |
| February 04, 2026 | 1,345 | 1,358 | 1,358 | 1,370 | 1,343 | 56,800 |
| February 03, 2026 | 1,343 | 1,350 | 1,350 | 1,358 | 1,333 | 94,900 |
| February 02, 2026 | 1,347 | 1,306 | 1,306 | 1,350 | 1,304 | 109,800 |
| January 30, 2026 | 1,331 | 1,323 | 1,323 | 1,331 | 1,313 | 62,300 |
| January 29, 2026 | 1,345 | 1,331 | 1,331 | 1,349 | 1,320 | 72,700 |
| January 28, 2026 | 1,356 | 1,339 | 1,339 | 1,363 | 1,334 | 73,300 |
| January 27, 2026 | 1,327 | 1,363 | 1,363 | 1,369 | 1,324 | 77,500 |
| January 26, 2026 | 1,356 | 1,326 | 1,326 | 1,356 | 1,323 | 132,400 |
| January 23, 2026 | 1,379 | 1,386 | 1,386 | 1,396 | 1,369 | 69,900 |
| January 22, 2026 | 1,350 | 1,374 | 1,374 | 1,385 | 1,346 | 95,100 |
| January 21, 2026 | 1,315 | 1,335 | 1,335 | 1,346 | 1,312 | 66,800 |
| January 20, 2026 | 1,384 | 1,335 | 1,335 | 1,384 | 1,335 | 100,600 |
| January 19, 2026 | 1,400 | 1,372 | 1,372 | 1,400 | 1,356 | 124,300 |
| January 16, 2026 | 1,364 | 1,385 | 1,385 | 1,385 | 1,354 | 104,300 |
| January 15, 2026 | 1,334 | 1,357 | 1,357 | 1,373 | 1,320 | 90,900 |
| January 14, 2026 | 1,306 | 1,340 | 1,340 | 1,340 | 1,306 | 81,000 |
| January 13, 2026 | 1,320 | 1,306 | 1,306 | 1,326 | 1,295 | 118,600 |
| January 09, 2026 | 1,288 | 1,308 | 1,308 | 1,310 | 1,288 | 65,800 |
| January 08, 2026 | 1,309 | 1,284 | 1,284 | 1,313 | 1,280 | 61,100 |
| January 07, 2026 | 1,291 | 1,309 | 1,309 | 1,312 | 1,287 | 72,900 |
| January 06, 2026 | 1,281 | 1,289 | 1,289 | 1,318 | 1,281 | 122,200 |
| January 05, 2026 | 1,272 | 1,275 | 1,275 | 1,280 | 1,253 | 86,200 |
| December 30, 2025 | 1,273 | 1,252 | 1,252 | 1,275 | 1,252 | 68,100 |
| December 29, 2025 | 1,258 | 1,273 | 1,273 | 1,285 | 1,250 | 161,200 |
| December 26, 2025 | 1,292 | 1,276 | 1,276 | 1,298 | 1,274 | 117,800 |
| December 25, 2025 | 1,281 | 1,294 | 1,294 | 1,297 | 1,278 | 55,900 |
| December 24, 2025 | 1,278 | 1,274 | 1,274 | 1,287 | 1,266 | 93,700 |
| December 23, 2025 | 1,277 | 1,278 | 1,278 | 1,278 | 1,265 | 55,200 |
| December 22, 2025 | 1,279 | 1,276 | 1,276 | 1,282 | 1,259 | 110,200 |
| December 19, 2025 | 1,245 | 1,265 | 1,265 | 1,275 | 1,229 | 148,100 |
| December 18, 2025 | 1,253 | 1,245 | 1,245 | 1,285 | 1,238 | 224,900 |
| December 17, 2025 | 1,208 | 1,223 | 1,223 | 1,226 | 1,186 | 103,500 |
| December 16, 2025 | 1,229 | 1,195 | 1,195 | 1,230 | 1,194 | 81,200 |
| December 15, 2025 | 1,211 | 1,226 | 1,226 | 1,229 | 1,198 | 77,700 |
| December 12, 2025 | 1,192 | 1,212 | 1,212 | 1,213 | 1,187 | 82,200 |
| December 11, 2025 | 1,209 | 1,175 | 1,175 | 1,218 | 1,169 | 134,800 |
| December 10, 2025 | 1,214 | 1,211 | 1,211 | 1,227 | 1,208 | 63,200 |
| December 09, 2025 | 1,212 | 1,212 | 1,212 | 1,231 | 1,204 | 89,700 |
| December 08, 2025 | 1,221 | 1,215 | 1,215 | 1,228 | 1,209 | 39,900 |
| December 05, 2025 | 1,230 | 1,216 | 1,216 | 1,233 | 1,211 | 86,700 |
| December 04, 2025 | 1,220 | 1,230 | 1,230 | 1,230 | 1,211 | 72,600 |
| December 03, 2025 | 1,204 | 1,211 | 1,211 | 1,219 | 1,204 | 42,800 |
| December 02, 2025 | 1,220 | 1,209 | 1,209 | 1,227 | 1,206 | 83,300 |
| December 01, 2025 | 1,243 | 1,217 | 1,217 | 1,245 | 1,213 | 75,600 |
| November 28, 2025 | 1,182 | 1,247 | 1,247 | 1,249 | 1,177 | 172,000 |
| November 27, 2025 | 1,172 | 1,187 | 1,187 | 1,191 | 1,163 | 82,900 |
| November 26, 2025 | 1,157 | 1,160 | 1,160 | 1,165 | 1,147 | 119,200 |
| November 25, 2025 | 1,182 | 1,157 | 1,157 | 1,190 | 1,152 | 87,100 |
| November 21, 2025 | 1,150 | 1,182 | 1,182 | 1,195 | 1,146 | 87,800 |