2,669.00
+93(+3.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,587 | 2,669 | 2,669 | 2,692 | 2,568 | 303,300 |
| February 19, 2026 | 2,530 | 2,576 | 2,576 | 2,585 | 2,511 | 176,700 |
| February 18, 2026 | 2,501 | 2,522 | 2,522 | 2,564 | 2,490 | 112,300 |
| February 17, 2026 | 2,500 | 2,472 | 2,472 | 2,523 | 2,422 | 241,700 |
| February 16, 2026 | 2,638 | 2,550 | 2,550 | 2,668 | 2,540 | 266,300 |
| February 13, 2026 | 2,671 | 2,601 | 2,601 | 2,710 | 2,583 | 182,500 |
| February 12, 2026 | 2,529 | 2,672 | 2,672 | 2,716 | 2,510 | 357,000 |
| February 10, 2026 | 2,478 | 2,529 | 2,529 | 2,536 | 2,447 | 278,400 |
| February 09, 2026 | 2,444 | 2,484 | 2,484 | 2,508 | 2,398 | 348,800 |
| February 06, 2026 | 2,300 | 2,338 | 2,338 | 2,341 | 2,281 | 155,900 |
| February 05, 2026 | 2,376 | 2,353 | 2,353 | 2,385 | 2,336 | 156,200 |
| February 04, 2026 | 2,308 | 2,355 | 2,355 | 2,366 | 2,274 | 164,600 |
| February 03, 2026 | 2,262 | 2,297 | 2,297 | 2,330 | 2,260 | 181,600 |
| February 02, 2026 | 2,263 | 2,229 | 2,229 | 2,331 | 2,229 | 219,600 |
| January 30, 2026 | 2,273 | 2,263 | 2,263 | 2,278 | 2,212 | 149,700 |
| January 29, 2026 | 2,225 | 2,275 | 2,275 | 2,283 | 2,194 | 313,200 |
| January 28, 2026 | 2,277 | 2,187 | 2,187 | 2,277 | 2,177 | 287,400 |
| January 27, 2026 | 2,303 | 2,279 | 2,279 | 2,349 | 2,252 | 172,300 |
| January 26, 2026 | 2,301 | 2,310 | 2,310 | 2,336 | 2,276 | 269,700 |
| January 23, 2026 | 2,363 | 2,339 | 2,339 | 2,385 | 2,309 | 281,000 |
| January 22, 2026 | 2,347 | 2,380 | 2,380 | 2,398 | 2,343 | 224,800 |
| January 21, 2026 | 2,215 | 2,299 | 2,299 | 2,300 | 2,215 | 186,800 |
| January 20, 2026 | 2,269 | 2,260 | 2,260 | 2,279 | 2,203 | 213,600 |
| January 19, 2026 | 2,185 | 2,280 | 2,280 | 2,284 | 2,165 | 199,800 |
| January 16, 2026 | 2,157 | 2,185 | 2,185 | 2,190 | 2,117 | 213,100 |
| January 15, 2026 | 2,158 | 2,177 | 2,177 | 2,204 | 2,150 | 196,900 |
| January 14, 2026 | 2,098 | 2,176 | 2,176 | 2,186 | 2,080 | 247,600 |
| January 13, 2026 | 2,040 | 2,080 | 2,080 | 2,103 | 2,021 | 233,800 |
| January 09, 2026 | 2,039 | 2,018 | 2,018 | 2,050 | 2,003 | 185,600 |
| January 08, 2026 | 2,001 | 2,039 | 2,039 | 2,056 | 1,996 | 196,900 |
| January 07, 2026 | 1,966 | 2,019 | 2,019 | 2,038 | 1,950 | 158,600 |
| January 06, 2026 | 1,937 | 1,956 | 1,956 | 1,978 | 1,928 | 165,100 |
| January 05, 2026 | 1,913 | 1,908 | 1,908 | 1,938 | 1,902 | 121,300 |
| December 30, 2025 | 1,916 | 1,884 | 1,884 | 1,917 | 1,884 | 87,200 |
| December 29, 2025 | 1,902 | 1,908 | 1,908 | 1,925 | 1,899 | 149,900 |
| December 26, 2025 | 1,926 | 1,902 | 1,902 | 1,949 | 1,886 | 185,900 |
| December 25, 2025 | 1,895 | 1,936 | 1,936 | 1,939 | 1,879 | 187,100 |
| December 24, 2025 | 1,874 | 1,855 | 1,855 | 1,900 | 1,852 | 199,700 |
| December 23, 2025 | 1,894 | 1,874 | 1,874 | 1,907 | 1,864 | 261,500 |
| December 22, 2025 | 1,910 | 1,927 | 1,927 | 2,021 | 1,866 | 655,600 |
| December 19, 2025 | 1,777 | 1,862 | 1,862 | 1,892 | 1,769 | 280,000 |
| December 18, 2025 | 1,750 | 1,778 | 1,778 | 1,793 | 1,729 | 182,100 |
| December 17, 2025 | 1,728 | 1,719 | 1,719 | 1,744 | 1,699 | 149,900 |
| December 16, 2025 | 1,773 | 1,728 | 1,728 | 1,785 | 1,714 | 273,400 |
| December 15, 2025 | 1,728 | 1,763 | 1,763 | 1,771 | 1,712 | 105,000 |
| December 12, 2025 | 1,710 | 1,761 | 1,761 | 1,764 | 1,704 | 172,600 |
| December 11, 2025 | 1,718 | 1,664 | 1,664 | 1,721 | 1,664 | 84,100 |
| December 10, 2025 | 1,713 | 1,713 | 1,713 | 1,749 | 1,701 | 141,300 |
| December 09, 2025 | 1,740 | 1,723 | 1,723 | 1,752 | 1,713 | 126,600 |
| December 08, 2025 | 1,701 | 1,741 | 1,741 | 1,750 | 1,696 | 161,600 |
| December 05, 2025 | 1,658 | 1,681 | 1,681 | 1,706 | 1,653 | 88,800 |
| December 04, 2025 | 1,656 | 1,672 | 1,672 | 1,682 | 1,652 | 63,000 |
| December 03, 2025 | 1,690 | 1,662 | 1,662 | 1,691 | 1,654 | 96,500 |
| December 02, 2025 | 1,664 | 1,697 | 1,697 | 1,709 | 1,664 | 140,100 |
| December 01, 2025 | 1,702 | 1,664 | 1,664 | 1,702 | 1,663 | 94,100 |
| November 28, 2025 | 1,612 | 1,678 | 1,678 | 1,695 | 1,601 | 174,600 |
| November 27, 2025 | 1,588 | 1,603 | 1,603 | 1,612 | 1,583 | 76,800 |
| November 26, 2025 | 1,548 | 1,580 | 1,580 | 1,584 | 1,541 | 84,700 |
| November 25, 2025 | 1,595 | 1,551 | 1,551 | 1,596 | 1,545 | 131,400 |
| November 21, 2025 | 1,586 | 1,575 | 1,575 | 1,618 | 1,573 | 128,900 |