947.00
+6(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 936 | 947 | 947 | 947 | 936 | 2,000 |
| February 19, 2026 | 955 | 941 | 941 | 955 | 941 | 1,700 |
| February 18, 2026 | 955 | 958 | 958 | 958 | 948 | 800 |
| February 17, 2026 | 978 | 968 | 968 | 978 | 940 | 6,900 |
| February 16, 2026 | 954 | 969 | 969 | 969 | 953 | 1,200 |
| February 13, 2026 | 961 | 953 | 953 | 961 | 953 | 1,200 |
| February 12, 2026 | 967 | 971 | 971 | 982 | 967 | 2,200 |
| February 10, 2026 | 957 | 972 | 972 | 972 | 957 | 2,900 |
| February 09, 2026 | 958 | 968 | 968 | 973 | 955 | 3,800 |
| February 06, 2026 | 972 | 973 | 973 | 973 | 972 | 1,000 |
| February 05, 2026 | 965 | 980 | 980 | 980 | 965 | 1,800 |
| February 04, 2026 | 967 | 977 | 977 | 990 | 967 | 3,600 |
| February 03, 2026 | 975 | 987 | 987 | 988 | 973 | 1,900 |
| February 02, 2026 | 987 | 984 | 984 | 989 | 981 | 2,700 |
| January 30, 2026 | 983 | 991 | 991 | 991 | 980 | 1,500 |
| January 29, 2026 | 985 | 991 | 991 | 999 | 985 | 1,600 |
| January 28, 2026 | 1,005 | 1,002 | 1,002 | 1,005 | 991 | 5,300 |
| January 27, 2026 | 984 | 984 | 984 | 1,000 | 984 | 1,600 |
| January 26, 2026 | 1,000 | 999 | 999 | 1,007 | 999 | 2,000 |
| January 23, 2026 | 985 | 1,000 | 1,000 | 1,000 | 985 | 1,000 |
| January 22, 2026 | 981 | 1,012 | 1,012 | 1,014 | 981 | 4,200 |
| January 21, 2026 | 998 | 986 | 986 | 998 | 984 | 4,400 |
| January 20, 2026 | 1,013 | 1,009 | 1,009 | 1,013 | 1,002 | 4,300 |
| January 19, 2026 | 1,028 | 1,012 | 1,012 | 1,030 | 1,012 | 2,800 |
| January 16, 2026 | 1,049 | 1,027 | 1,027 | 1,049 | 1,017 | 8,100 |
| January 15, 2026 | 1,012 | 1,045 | 1,045 | 1,048 | 1,012 | 10,700 |
| January 14, 2026 | 980 | 974 | 974 | 995 | 974 | 3,300 |
| January 13, 2026 | 991 | 1,010 | 1,010 | 1,010 | 982 | 2,200 |
| January 09, 2026 | 972 | 982 | 982 | 982 | 965 | 2,600 |
| January 08, 2026 | 958 | 972 | 972 | 972 | 958 | 500 |
| January 07, 2026 | 957 | 958 | 958 | 958 | 944 | 2,600 |
| January 06, 2026 | 935 | 948 | 948 | 948 | 935 | 1,000 |
| January 05, 2026 | 913 | 940 | 940 | 945 | 913 | 3,400 |
| December 30, 2025 | 923 | 920 | 920 | 932 | 910 | 1,800 |
| December 29, 2025 | 910 | 924 | 924 | 950 | 910 | 7,400 |
| December 26, 2025 | 920 | 907 | 907 | 920 | 907 | 6,300 |
| December 25, 2025 | 920 | 917 | 917 | 925 | 916 | 4,500 |
| December 24, 2025 | 922 | 932 | 932 | 932 | 914 | 5,700 |
| December 23, 2025 | 930 | 932 | 932 | 933 | 910 | 7,300 |
| December 22, 2025 | 942 | 931 | 931 | 947 | 931 | 6,700 |
| December 19, 2025 | 943 | 942 | 942 | 945 | 942 | 2,500 |
| December 18, 2025 | 944 | 943 | 943 | 956 | 940 | 1,500 |
| December 17, 2025 | 943 | 945 | 945 | 959 | 943 | 1,700 |
| December 16, 2025 | 951 | 943 | 943 | 957 | 942 | 500 |
| December 15, 2025 | 960 | 966 | 966 | 968 | 932 | 1,400 |
| December 12, 2025 | 950 | 960 | 960 | 960 | 950 | 21,400 |
| December 11, 2025 | 936 | 934 | 934 | 948 | 934 | 900 |
| December 10, 2025 | 950 | 951 | 951 | 951 | 925 | 17,100 |
| December 09, 2025 | 941 | 935 | 935 | 942 | 926 | 1,400 |
| December 08, 2025 | 929 | 941 | 941 | 949 | 929 | 2,500 |
| December 05, 2025 | 940 | 932 | 932 | 946 | 928 | 2,500 |
| December 04, 2025 | 946 | 951 | 951 | 952 | 946 | 1,900 |
| December 03, 2025 | 973 | 961 | 961 | 973 | 961 | 800 |
| December 02, 2025 | 974 | 975 | 975 | 989 | 974 | 700 |
| December 01, 2025 | 986 | 974 | 974 | 986 | 974 | 200 |
| November 28, 2025 | 951 | 980 | 980 | 980 | 951 | 1,300 |
| November 27, 2025 | 991 | 950 | 950 | 998 | 950 | 2,100 |
| November 26, 2025 | 976 | 978 | 978 | 978 | 963 | 1,300 |
| November 25, 2025 | 990 | 967 | 967 | 990 | 963 | 6,200 |
| November 21, 2025 | 968 | 960 | 960 | 968 | 960 | 4,700 |