2,617.50
+23(+0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,609.5 | 2,617.5 | 2,617.5 | 2,652.5 | 2,598 | 3.39M |
| February 19, 2026 | 2,530 | 2,594.5 | 2,594.5 | 2,609 | 2,508 | 2.43M |
| February 18, 2026 | 2,540.5 | 2,563.5 | 2,563.5 | 2,575 | 2,538.5 | 1.54M |
| February 17, 2026 | 2,542 | 2,516 | 2,516 | 2,548 | 2,516 | 1.16M |
| February 16, 2026 | 2,566 | 2,545 | 2,545 | 2,567 | 2,511.5 | 1.79M |
| February 13, 2026 | 2,526 | 2,536.5 | 2,536.5 | 2,572 | 2,511 | 2.4M |
| February 12, 2026 | 2,565 | 2,505 | 2,505 | 2,565 | 2,496.5 | 2.02M |
| February 10, 2026 | 2,542 | 2,546.5 | 2,546.5 | 2,560 | 2,520.5 | 1.46M |
| February 09, 2026 | 2,525 | 2,548 | 2,548 | 2,565 | 2,508.5 | 2.39M |
| February 06, 2026 | 2,451.5 | 2,484.5 | 2,484.5 | 2,492 | 2,435.5 | 1.89M |
| February 05, 2026 | 2,455 | 2,464.5 | 2,464.5 | 2,487.5 | 2,427 | 2.21M |
| February 04, 2026 | 2,416 | 2,434 | 2,434 | 2,448.5 | 2,386 | 2.21M |
| February 03, 2026 | 2,357 | 2,411.5 | 2,411.5 | 2,447 | 2,341 | 3.26M |
| February 02, 2026 | 2,335 | 2,381.5 | 2,381.5 | 2,409 | 2,293 | 3.48M |
| January 30, 2026 | 2,320 | 2,302.5 | 2,302.5 | 2,328 | 2,288 | 3.23M |
| January 29, 2026 | 2,230 | 2,296 | 2,296 | 2,296 | 2,221 | 2.28M |
| January 28, 2026 | 2,273 | 2,266 | 2,266 | 2,301 | 2,240 | 2.65M |
| January 27, 2026 | 2,265 | 2,323 | 2,323 | 2,333 | 2,240 | 2.06M |
| January 26, 2026 | 2,270 | 2,286.5 | 2,286.5 | 2,289.5 | 2,253.5 | 1.69M |
| January 23, 2026 | 2,274 | 2,287.5 | 2,287.5 | 2,290 | 2,259 | 1.39M |
| January 22, 2026 | 2,260 | 2,264 | 2,264 | 2,264 | 2,238 | 1.93M |
| January 21, 2026 | 2,232 | 2,243.5 | 2,243.5 | 2,248 | 2,202 | 1.6M |
| January 20, 2026 | 2,293.5 | 2,256.5 | 2,256.5 | 2,294 | 2,235 | 1.35M |
| January 19, 2026 | 2,246 | 2,243.5 | 2,243.5 | 2,255.5 | 2,234.5 | 1.19M |
| January 16, 2026 | 2,252 | 2,260.5 | 2,260.5 | 2,266 | 2,214 | 2.12M |
| January 15, 2026 | 2,262.5 | 2,278 | 2,278 | 2,291 | 2,255 | 1.91M |
| January 14, 2026 | 2,256 | 2,284.5 | 2,284.5 | 2,301.5 | 2,247.5 | 2.36M |
| January 13, 2026 | 2,279 | 2,261.5 | 2,261.5 | 2,296 | 2,254.5 | 1.87M |
| January 09, 2026 | 2,232.5 | 2,272.5 | 2,272.5 | 2,275.5 | 2,230.5 | 2.2M |
| January 08, 2026 | 2,211 | 2,250 | 2,250 | 2,250 | 2,198.5 | 2.78M |
| January 07, 2026 | 2,189.5 | 2,212.5 | 2,212.5 | 2,212.5 | 2,179 | 2.08M |
| January 06, 2026 | 2,175 | 2,189.5 | 2,189.5 | 2,189.5 | 2,147.5 | 2.04M |
| January 05, 2026 | 2,180 | 2,188.5 | 2,188.5 | 2,201.5 | 2,174.5 | 1.58M |
| December 30, 2025 | 2,178 | 2,172.5 | 2,172.5 | 2,179.5 | 2,157.5 | 1.23M |
| December 29, 2025 | 2,176 | 2,172 | 2,172 | 2,183 | 2,164 | 1.21M |
| December 26, 2025 | 2,190 | 2,193.5 | 2,193.5 | 2,193.5 | 2,177.5 | 845,800 |
| December 25, 2025 | 2,189.5 | 2,176 | 2,176 | 2,190 | 2,171.5 | 588,600 |
| December 24, 2025 | 2,192 | 2,175 | 2,175 | 2,211.5 | 2,175 | 1.23M |
| December 23, 2025 | 2,181.5 | 2,205 | 2,205 | 2,206.5 | 2,181.5 | 1.02M |
| December 22, 2025 | 2,200 | 2,181.5 | 2,181.5 | 2,200 | 2,172.5 | 1.27M |
| December 19, 2025 | 2,190.5 | 2,171.5 | 2,171.5 | 2,192.5 | 2,162.5 | 3.57M |
| December 18, 2025 | 2,212 | 2,188.5 | 2,188.5 | 2,219 | 2,187 | 1.14M |
| December 17, 2025 | 2,200 | 2,201.5 | 2,201.5 | 2,210 | 2,172.5 | 1.5M |
| December 16, 2025 | 2,220 | 2,199 | 2,199 | 2,229 | 2,199 | 1.53M |
| December 15, 2025 | 2,204.5 | 2,203 | 2,203 | 2,223.5 | 2,196 | 1.35M |
| December 12, 2025 | 2,190.5 | 2,177 | 2,177 | 2,198 | 2,169.5 | 1.43M |
| December 11, 2025 | 2,198 | 2,173 | 2,173 | 2,207.5 | 2,168 | 1.16M |
| December 10, 2025 | 2,173 | 2,198 | 2,198 | 2,206 | 2,171 | 1.79M |
| December 09, 2025 | 2,127 | 2,164.5 | 2,164.5 | 2,164.5 | 2,117 | 2.11M |
| December 08, 2025 | 2,113 | 2,120.5 | 2,120.5 | 2,129 | 2,100 | 1.45M |
| December 05, 2025 | 2,137 | 2,103 | 2,103 | 2,139 | 2,096.5 | 2.01M |
| December 04, 2025 | 2,120 | 2,141.5 | 2,141.5 | 2,148.5 | 2,092 | 2.05M |
| December 03, 2025 | 2,125 | 2,132.5 | 2,132.5 | 2,148.5 | 2,122.5 | 1.87M |
| December 02, 2025 | 2,110 | 2,144 | 2,144 | 2,146.5 | 2,103 | 2.08M |
| December 01, 2025 | 2,191 | 2,129 | 2,129 | 2,200 | 2,111 | 2.73M |
| November 28, 2025 | 2,196 | 2,200.5 | 2,200.5 | 2,212.5 | 2,182 | 2.38M |
| November 27, 2025 | 2,169 | 2,226 | 2,226 | 2,237 | 2,165.5 | 3.44M |
| November 26, 2025 | 2,114.5 | 2,169 | 2,169 | 2,174 | 2,114 | 3.11M |
| November 25, 2025 | 2,095.5 | 2,111 | 2,111 | 2,137.5 | 2,091.5 | 2.47M |
| November 21, 2025 | 2,049 | 2,077.5 | 2,077.5 | 2,096 | 2,041 | 3.11M |