2,475.50
-457.5(-15.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,083 | 2,475.5 | 2,475.5 | 3,133 | 2,446.5 | 57.23M |
| February 19, 2026 | 2,977.5 | 2,933 | 2,933 | 3,097 | 2,806 | 17.39M |
| February 18, 2026 | 3,129 | 2,927.5 | 2,927.5 | 3,163 | 2,865.5 | 21.19M |
| February 17, 2026 | 3,161 | 3,184 | 3,184 | 3,288 | 2,914 | 38.22M |
| February 16, 2026 | 2,748.5 | 2,970.5 | 2,970.5 | 2,970.5 | 2,587 | 15.82M |
| February 13, 2026 | 2,391 | 2,470.5 | 2,470.5 | 2,504.5 | 2,355.5 | 6.64M |
| February 12, 2026 | 2,381 | 2,391 | 2,391 | 2,457.5 | 2,366.5 | 6.5M |
| February 10, 2026 | 2,286 | 2,370.5 | 2,370.5 | 2,372 | 2,281 | 5.36M |
| February 09, 2026 | 2,295.5 | 2,250.5 | 2,250.5 | 2,302 | 2,246.5 | 5.6M |
| February 06, 2026 | 2,248 | 2,229.5 | 2,229.5 | 2,263 | 2,185 | 5.66M |
| February 05, 2026 | 2,333 | 2,318.5 | 2,318.5 | 2,382.5 | 2,240.5 | 8.22M |
| February 04, 2026 | 2,173 | 2,286.5 | 2,286.5 | 2,312 | 2,168 | 11M |
| February 03, 2026 | 2,250 | 2,173.5 | 2,173.5 | 2,251.5 | 2,058 | 15.9M |
| February 02, 2026 | 2,300 | 2,243 | 2,243 | 2,392 | 2,102.5 | 16.82M |
| January 30, 2026 | 2,210 | 2,297 | 2,297 | 2,313 | 2,200 | 6.08M |
| January 29, 2026 | 2,220 | 2,180.5 | 2,180.5 | 2,240.5 | 2,142 | 6.11M |
| January 28, 2026 | 2,311 | 2,263 | 2,263 | 2,327 | 2,238.5 | 5.33M |
| January 27, 2026 | 2,311 | 2,349.5 | 2,349.5 | 2,424 | 2,288 | 9.96M |
| January 26, 2026 | 2,233 | 2,331 | 2,331 | 2,331 | 2,215 | 7.34M |
| January 23, 2026 | 2,231.5 | 2,263 | 2,263 | 2,290 | 2,227 | 7.42M |
| January 22, 2026 | 2,250 | 2,215.5 | 2,215.5 | 2,316 | 2,184 | 8.27M |
| January 21, 2026 | 2,198.5 | 2,274 | 2,274 | 2,334.5 | 2,165.5 | 14.7M |
| January 20, 2026 | 2,403 | 2,255.5 | 2,255.5 | 2,410 | 2,242 | 12.03M |
| January 19, 2026 | 2,664.5 | 2,388 | 2,388 | 2,677.5 | 2,375.5 | 17.23M |
| January 16, 2026 | 2,799.5 | 2,750 | 2,750 | 2,800 | 2,726.5 | 6.86M |
| January 15, 2026 | 2,853 | 2,840 | 2,840 | 2,921.5 | 2,815 | 6.54M |
| January 14, 2026 | 2,821 | 2,879 | 2,879 | 2,903 | 2,788 | 9.43M |
| January 13, 2026 | 2,947 | 2,825.5 | 2,825.5 | 2,950 | 2,755 | 14.03M |
| January 09, 2026 | 2,789 | 2,909.5 | 2,909.5 | 2,928.5 | 2,753 | 15.46M |
| January 08, 2026 | 2,720 | 2,839 | 2,839 | 2,955 | 2,700.5 | 24.2M |
| January 07, 2026 | 2,493 | 2,633.5 | 2,633.5 | 2,633.5 | 2,439 | 7.94M |
| January 06, 2026 | 2,511 | 2,522.5 | 2,522.5 | 2,555 | 2,454.5 | 8.91M |
| January 05, 2026 | 2,352.5 | 2,461 | 2,461 | 2,509.5 | 2,352 | 8.36M |
| December 30, 2025 | 2,280 | 2,318 | 2,318 | 2,338 | 2,280 | 4.18M |
| December 29, 2025 | 2,390 | 2,295 | 2,295 | 2,392 | 2,285.5 | 5.54M |
| December 26, 2025 | 2,398 | 2,384 | 2,384 | 2,410 | 2,354.5 | 5.25M |
| December 25, 2025 | 2,342 | 2,353 | 2,353 | 2,368 | 2,324 | 3.44M |
| December 24, 2025 | 2,320 | 2,329 | 2,329 | 2,356.5 | 2,290.5 | 4.73M |
| December 23, 2025 | 2,287 | 2,310.5 | 2,310.5 | 2,354 | 2,280 | 6.39M |
| December 22, 2025 | 2,342 | 2,283.5 | 2,283.5 | 2,345.5 | 2,245 | 4.78M |
| December 19, 2025 | 2,281 | 2,292 | 2,292 | 2,314.5 | 2,231.5 | 6.24M |
| December 18, 2025 | 2,218 | 2,279 | 2,279 | 2,291 | 2,211 | 5.49M |
| December 17, 2025 | 2,215.5 | 2,268 | 2,268 | 2,299 | 2,207 | 6.23M |
| December 16, 2025 | 2,340 | 2,265.5 | 2,265.5 | 2,391 | 2,254 | 12.19M |
| December 15, 2025 | 2,237.5 | 2,290.5 | 2,290.5 | 2,361.5 | 2,212 | 8.88M |
| December 12, 2025 | 2,318 | 2,242.5 | 2,242.5 | 2,350 | 2,198.5 | 11.24M |
| December 11, 2025 | 2,445 | 2,311 | 2,311 | 2,459.5 | 2,302.5 | 6.79M |
| December 10, 2025 | 2,403 | 2,464 | 2,464 | 2,483.5 | 2,395.5 | 6.77M |
| December 09, 2025 | 2,401 | 2,421 | 2,421 | 2,435 | 2,282 | 9.16M |
| December 08, 2025 | 2,491 | 2,428.5 | 2,428.5 | 2,526.5 | 2,404.5 | 5.09M |
| December 05, 2025 | 2,432.5 | 2,442 | 2,442 | 2,486.5 | 2,413 | 5.73M |
| December 04, 2025 | 2,535 | 2,435.5 | 2,435.5 | 2,565 | 2,403 | 8.64M |
| December 03, 2025 | 2,374.5 | 2,556.5 | 2,556.5 | 2,594.5 | 2,350 | 12.02M |
| December 02, 2025 | 2,590 | 2,424.5 | 2,424.5 | 2,599 | 2,421.5 | 9.08M |
| December 01, 2025 | 2,680 | 2,570 | 2,570 | 2,680 | 2,520.5 | 10.77M |
| November 28, 2025 | 2,655 | 2,730 | 2,730 | 2,738.5 | 2,650.5 | 10.35M |
| November 27, 2025 | 2,644.5 | 2,682.5 | 2,682.5 | 2,747 | 2,606.5 | 12.47M |
| November 26, 2025 | 2,465.5 | 2,623 | 2,623 | 2,663 | 2,463.5 | 14.09M |
| November 25, 2025 | 2,644.5 | 2,492.5 | 2,492.5 | 2,645 | 2,457.5 | 12.04M |
| November 21, 2025 | 2,555.5 | 2,612 | 2,612 | 2,695.5 | 2,544.5 | 15.45M |