1,716.00
+1.5(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,720 | 1,716 | 1,716 | 1,736.5 | 1,712 | 888,600 |
| February 19, 2026 | 1,680 | 1,714.5 | 1,714.5 | 1,714.5 | 1,670 | 800,000 |
| February 18, 2026 | 1,700.5 | 1,693 | 1,693 | 1,709.5 | 1,676 | 878,800 |
| February 17, 2026 | 1,717 | 1,704.5 | 1,704.5 | 1,729 | 1,701.5 | 536,400 |
| February 16, 2026 | 1,733.5 | 1,712.5 | 1,712.5 | 1,733.5 | 1,697.5 | 850,400 |
| February 13, 2026 | 1,735 | 1,720 | 1,720 | 1,735 | 1,714.5 | 872,500 |
| February 12, 2026 | 1,743 | 1,717.5 | 1,717.5 | 1,743 | 1,716.5 | 769,700 |
| February 10, 2026 | 1,753.5 | 1,727.5 | 1,727.5 | 1,774.5 | 1,714.5 | 1.13M |
| February 09, 2026 | 1,774.5 | 1,761 | 1,761 | 1,775.5 | 1,736.5 | 1.27M |
| February 06, 2026 | 1,734 | 1,719 | 1,719 | 1,740 | 1,665 | 2.71M |
| February 05, 2026 | 1,770.5 | 1,774 | 1,774 | 1,790.5 | 1,763.5 | 892,400 |
| February 04, 2026 | 1,760 | 1,758.5 | 1,758.5 | 1,766 | 1,753.5 | 610,100 |
| February 03, 2026 | 1,730.5 | 1,762.5 | 1,762.5 | 1,769.5 | 1,721.5 | 1.01M |
| February 02, 2026 | 1,760 | 1,732 | 1,732 | 1,760 | 1,721.5 | 892,300 |
| January 30, 2026 | 1,743 | 1,738 | 1,738 | 1,750 | 1,722 | 1.03M |
| January 29, 2026 | 1,700 | 1,722.5 | 1,722.5 | 1,734 | 1,698 | 822,000 |
| January 28, 2026 | 1,745.5 | 1,722 | 1,722 | 1,748.5 | 1,717 | 822,000 |
| January 27, 2026 | 1,742.5 | 1,750 | 1,750 | 1,755 | 1,720 | 1.05M |
| January 26, 2026 | 1,730.5 | 1,735.5 | 1,735.5 | 1,742.5 | 1,721.5 | 651,600 |
| January 23, 2026 | 1,740 | 1,761 | 1,761 | 1,763.5 | 1,738 | 664,900 |
| January 22, 2026 | 1,740.5 | 1,748 | 1,748 | 1,757.5 | 1,723 | 671,500 |
| January 21, 2026 | 1,703 | 1,722 | 1,722 | 1,735.5 | 1,702 | 890,600 |
| January 20, 2026 | 1,740 | 1,745.5 | 1,745.5 | 1,749 | 1,730 | 548,400 |
| January 19, 2026 | 1,756.5 | 1,749.5 | 1,749.5 | 1,759.5 | 1,739 | 390,100 |
| January 16, 2026 | 1,735 | 1,766 | 1,766 | 1,770 | 1,731.5 | 913,000 |
| January 15, 2026 | 1,730 | 1,744 | 1,744 | 1,748.5 | 1,729 | 609,900 |
| January 14, 2026 | 1,733 | 1,739.5 | 1,739.5 | 1,763 | 1,721.5 | 913,700 |
| January 13, 2026 | 1,697.5 | 1,715.5 | 1,715.5 | 1,745 | 1,691 | 1.44M |
| January 09, 2026 | 1,660 | 1,676.5 | 1,676.5 | 1,677.5 | 1,655 | 648,200 |
| January 08, 2026 | 1,665 | 1,678 | 1,678 | 1,687.5 | 1,660 | 649,600 |
| January 07, 2026 | 1,647 | 1,657.5 | 1,657.5 | 1,665 | 1,637.5 | 741,600 |
| January 06, 2026 | 1,638 | 1,646.5 | 1,646.5 | 1,651.5 | 1,634 | 619,800 |
| January 05, 2026 | 1,626 | 1,646 | 1,646 | 1,649.5 | 1,626 | 674,900 |
| December 30, 2025 | 1,640 | 1,626 | 1,626 | 1,647 | 1,624.5 | 532,700 |
| December 29, 2025 | 1,631.5 | 1,640.5 | 1,640.5 | 1,645 | 1,621 | 2.62M |
| December 26, 2025 | 1,634.5 | 1,631.5 | 1,631.5 | 1,647 | 1,622.5 | 382,600 |
| December 25, 2025 | 1,644 | 1,617 | 1,617 | 1,644 | 1,613 | 315,000 |
| December 24, 2025 | 1,649 | 1,628.5 | 1,628.5 | 1,651 | 1,625 | 416,000 |
| December 23, 2025 | 1,641.5 | 1,649 | 1,649 | 1,656 | 1,641 | 624,900 |
| December 22, 2025 | 1,649.5 | 1,637.5 | 1,637.5 | 1,649.5 | 1,625.5 | 626,500 |
| December 19, 2025 | 1,639.5 | 1,637.5 | 1,637.5 | 1,645.5 | 1,621.5 | 1.98M |
| December 18, 2025 | 1,616.5 | 1,647.5 | 1,647.5 | 1,667 | 1,600 | 1.67M |
| December 17, 2025 | 1,614 | 1,597 | 1,597 | 1,622.5 | 1,591 | 740,900 |
| December 16, 2025 | 1,585 | 1,613.5 | 1,613.5 | 1,627 | 1,570 | 1.53M |
| December 15, 2025 | 1,587 | 1,585 | 1,585 | 1,589 | 1,561.5 | 648,900 |
| December 12, 2025 | 1,588.5 | 1,558.5 | 1,558.5 | 1,600 | 1,555.5 | 1.04M |
| December 11, 2025 | 1,600 | 1,579 | 1,579 | 1,600 | 1,575 | 880,800 |
| December 10, 2025 | 1,568.5 | 1,596 | 1,596 | 1,603 | 1,561 | 545,000 |
| December 09, 2025 | 1,585 | 1,581 | 1,581 | 1,588 | 1,561 | 642,500 |
| December 08, 2025 | 1,570 | 1,572 | 1,572 | 1,580 | 1,565 | 582,100 |
| December 05, 2025 | 1,566 | 1,551 | 1,551 | 1,577.5 | 1,547 | 933,000 |
| December 04, 2025 | 1,543.5 | 1,556.5 | 1,556.5 | 1,564 | 1,541.5 | 927,500 |
| December 03, 2025 | 1,553 | 1,551 | 1,551 | 1,560 | 1,535 | 1.27M |
| December 02, 2025 | 1,570.5 | 1,573 | 1,573 | 1,575.5 | 1,549 | 965,900 |
| December 01, 2025 | 1,592 | 1,581.5 | 1,581.5 | 1,596 | 1,556 | 1.28M |
| November 28, 2025 | 1,601 | 1,599.5 | 1,599.5 | 1,609 | 1,593 | 647,900 |
| November 27, 2025 | 1,611 | 1,619 | 1,619 | 1,644 | 1,607.5 | 699,700 |
| November 26, 2025 | 1,601 | 1,657.5 | 1,657.5 | 1,657.5 | 1,601 | 1.1M |
| November 25, 2025 | 1,617 | 1,601 | 1,601 | 1,619 | 1,596 | 787,800 |
| November 21, 2025 | 1,598 | 1,612 | 1,612 | 1,612 | 1,583.5 | 998,300 |