947.00
-21(-2.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 965 | 947 | 947 | 965 | 943 | 8,100 |
| February 19, 2026 | 950 | 968 | 968 | 969 | 950 | 11,600 |
| February 18, 2026 | 931 | 940 | 940 | 945 | 930 | 5,600 |
| February 17, 2026 | 926 | 930 | 930 | 941 | 920 | 9,300 |
| February 16, 2026 | 928 | 914 | 914 | 929 | 907 | 28,400 |
| February 13, 2026 | 972 | 922 | 922 | 976 | 916 | 68,400 |
| February 12, 2026 | 994 | 992 | 992 | 994 | 981 | 13,400 |
| February 10, 2026 | 976 | 972 | 972 | 983 | 970 | 9,600 |
| February 09, 2026 | 990 | 976 | 976 | 1,000 | 976 | 17,000 |
| February 06, 2026 | 980 | 985 | 985 | 1,000 | 974 | 33,500 |
| February 05, 2026 | 988 | 996 | 996 | 1,020 | 982 | 19,900 |
| February 04, 2026 | 987 | 997 | 997 | 1,086 | 982 | 171,900 |
| February 03, 2026 | 1,000 | 988 | 988 | 1,000 | 986 | 4,500 |
| February 02, 2026 | 1,003 | 986 | 986 | 1,003 | 985 | 8,100 |
| January 30, 2026 | 1,003 | 1,000 | 1,000 | 1,004 | 990 | 8,200 |
| January 29, 2026 | 997 | 989 | 989 | 997 | 981 | 8,800 |
| January 28, 2026 | 986 | 997 | 997 | 1,000 | 986 | 9,200 |
| January 27, 2026 | 1,000 | 988 | 988 | 1,009 | 988 | 11,900 |
| January 26, 2026 | 965 | 992 | 992 | 999 | 965 | 30,500 |
| January 23, 2026 | 960 | 958 | 958 | 966 | 958 | 8,200 |
| January 22, 2026 | 955 | 955 | 955 | 960 | 954 | 7,200 |
| January 21, 2026 | 945 | 951 | 951 | 955 | 945 | 5,800 |
| January 20, 2026 | 955 | 950 | 950 | 955 | 950 | 2,100 |
| January 19, 2026 | 952 | 953 | 953 | 955 | 950 | 3,000 |
| January 16, 2026 | 951 | 952 | 952 | 953 | 945 | 7,900 |
| January 15, 2026 | 955 | 951 | 951 | 960 | 950 | 7,800 |
| January 14, 2026 | 960 | 953 | 953 | 960 | 948 | 5,500 |
| January 13, 2026 | 961 | 947 | 947 | 961 | 947 | 8,600 |
| January 09, 2026 | 950 | 946 | 946 | 959 | 944 | 7,400 |
| January 08, 2026 | 959 | 947 | 947 | 960 | 947 | 7,900 |
| January 07, 2026 | 943 | 957 | 957 | 957 | 940 | 11,200 |
| January 06, 2026 | 960 | 935 | 935 | 978 | 934 | 40,500 |
| January 05, 2026 | 953 | 959 | 959 | 970 | 945 | 19,400 |
| December 30, 2025 | 953 | 945 | 945 | 953 | 920 | 14,400 |
| December 29, 2025 | 911 | 938 | 938 | 939 | 910 | 9,800 |
| December 26, 2025 | 909 | 912 | 912 | 919 | 908 | 4,600 |
| December 25, 2025 | 901 | 908 | 908 | 912 | 901 | 4,000 |
| December 24, 2025 | 909 | 903 | 903 | 915 | 902 | 7,200 |
| December 23, 2025 | 907 | 909 | 909 | 916 | 902 | 6,500 |
| December 22, 2025 | 910 | 907 | 907 | 919 | 905 | 9,900 |
| December 19, 2025 | 905 | 906 | 906 | 916 | 905 | 4,900 |
| December 18, 2025 | 900 | 905 | 905 | 907 | 898 | 5,400 |
| December 17, 2025 | 895 | 896 | 896 | 898 | 892 | 8,800 |
| December 16, 2025 | 915 | 899 | 899 | 915 | 891 | 14,900 |
| December 15, 2025 | 924 | 915 | 915 | 934 | 914 | 11,200 |
| December 12, 2025 | 931 | 924 | 924 | 938 | 924 | 6,700 |
| December 11, 2025 | 940 | 920 | 920 | 947 | 920 | 10,300 |
| December 10, 2025 | 945 | 937 | 937 | 946 | 926 | 14,900 |
| December 09, 2025 | 919 | 932 | 932 | 932 | 911 | 12,200 |
| December 08, 2025 | 919 | 916 | 916 | 930 | 916 | 19,400 |
| December 05, 2025 | 916 | 919 | 919 | 919 | 911 | 7,900 |
| December 04, 2025 | 915 | 918 | 918 | 918 | 911 | 6,000 |
| December 03, 2025 | 916 | 912 | 912 | 919 | 902 | 9,200 |
| December 02, 2025 | 895 | 909 | 909 | 909 | 891 | 8,900 |
| December 01, 2025 | 911 | 892 | 892 | 915 | 892 | 11,500 |
| November 28, 2025 | 897 | 903 | 903 | 906 | 897 | 12,200 |
| November 27, 2025 | 895 | 890 | 890 | 895 | 880 | 15,300 |
| November 26, 2025 | 888 | 889 | 889 | 893 | 886 | 10,400 |
| November 25, 2025 | 891 | 882 | 882 | 891 | 874 | 17,000 |
| November 21, 2025 | 881 | 884 | 884 | 895 | 881 | 17,300 |