2,400.00
+37(+1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,395 | 2,400 | 2,400 | 2,409 | 2,356 | 214,300 |
| February 19, 2026 | 2,360 | 2,363 | 2,363 | 2,398 | 2,330 | 249,200 |
| February 18, 2026 | 2,302 | 2,395 | 2,395 | 2,446 | 2,299 | 330,700 |
| February 17, 2026 | 2,296 | 2,276 | 2,276 | 2,296 | 2,251 | 183,200 |
| February 16, 2026 | 2,251 | 2,274 | 2,274 | 2,331 | 2,251 | 188,300 |
| February 13, 2026 | 2,247 | 2,250 | 2,250 | 2,343 | 2,229 | 358,700 |
| February 12, 2026 | 2,135 | 2,262 | 2,262 | 2,310 | 2,135 | 478,700 |
| February 10, 2026 | 2,177 | 2,155 | 2,155 | 2,194 | 2,154 | 229,400 |
| February 09, 2026 | 2,197 | 2,176 | 2,176 | 2,197 | 2,117 | 398,700 |
| February 06, 2026 | 2,324 | 2,175 | 2,175 | 2,324 | 2,153 | 1.23M |
| February 05, 2026 | 1,949 | 1,924 | 1,924 | 1,950 | 1,901 | 232,600 |
| February 04, 2026 | 1,910 | 1,902 | 1,902 | 1,911 | 1,891 | 78,200 |
| February 03, 2026 | 1,898 | 1,903 | 1,903 | 1,911 | 1,886 | 63,200 |
| February 02, 2026 | 1,924 | 1,875 | 1,875 | 1,939 | 1,873 | 78,800 |
| January 30, 2026 | 1,886 | 1,908 | 1,908 | 1,908 | 1,875 | 54,800 |
| January 29, 2026 | 1,875 | 1,876 | 1,876 | 1,897 | 1,832 | 66,000 |
| January 28, 2026 | 1,918 | 1,880 | 1,880 | 1,919 | 1,879 | 64,400 |
| January 27, 2026 | 1,921 | 1,939 | 1,939 | 1,945 | 1,910 | 60,400 |
| January 26, 2026 | 1,940 | 1,928 | 1,928 | 1,945 | 1,900 | 102,600 |
| January 23, 2026 | 1,960 | 1,972 | 1,972 | 1,978 | 1,952 | 112,300 |
| January 22, 2026 | 1,903 | 1,950 | 1,950 | 1,953 | 1,902 | 81,100 |
| January 21, 2026 | 1,899 | 1,891 | 1,891 | 1,903 | 1,863 | 55,300 |
| January 20, 2026 | 1,887 | 1,900 | 1,900 | 1,914 | 1,887 | 80,700 |
| January 19, 2026 | 1,913 | 1,895 | 1,895 | 1,913 | 1,888 | 42,000 |
| January 16, 2026 | 1,910 | 1,913 | 1,913 | 1,913 | 1,888 | 56,300 |
| January 15, 2026 | 1,895 | 1,910 | 1,910 | 1,916 | 1,893 | 43,300 |
| January 14, 2026 | 1,907 | 1,904 | 1,904 | 1,925 | 1,896 | 66,200 |
| January 13, 2026 | 1,922 | 1,905 | 1,905 | 1,927 | 1,880 | 76,500 |
| January 09, 2026 | 1,911 | 1,912 | 1,912 | 1,922 | 1,893 | 49,900 |
| January 08, 2026 | 1,919 | 1,911 | 1,911 | 1,938 | 1,911 | 52,800 |
| January 07, 2026 | 1,891 | 1,908 | 1,908 | 1,927 | 1,885 | 72,300 |
| January 06, 2026 | 1,925 | 1,903 | 1,903 | 1,927 | 1,898 | 92,400 |
| January 05, 2026 | 1,890 | 1,908 | 1,908 | 1,930 | 1,888 | 87,000 |
| December 30, 2025 | 1,878 | 1,888 | 1,888 | 1,915 | 1,878 | 95,400 |
| December 29, 2025 | 1,902 | 1,883 | 1,883 | 1,911 | 1,869 | 97,800 |
| December 26, 2025 | 1,876 | 1,900 | 1,900 | 1,909 | 1,876 | 75,900 |
| December 25, 2025 | 1,869 | 1,875 | 1,875 | 1,893 | 1,867 | 88,500 |
| December 24, 2025 | 1,886 | 1,854 | 1,854 | 1,893 | 1,847 | 75,400 |
| December 23, 2025 | 1,863 | 1,901 | 1,901 | 1,905 | 1,863 | 108,500 |
| December 22, 2025 | 1,890 | 1,869 | 1,869 | 1,890 | 1,849 | 96,900 |
| December 19, 2025 | 1,904 | 1,858 | 1,858 | 1,904 | 1,841 | 174,200 |
| December 18, 2025 | 1,852 | 1,908 | 1,908 | 1,911 | 1,837 | 157,400 |
| December 17, 2025 | 1,861 | 1,837 | 1,837 | 1,869 | 1,827 | 106,800 |
| December 16, 2025 | 1,802 | 1,847 | 1,847 | 1,847 | 1,794 | 105,200 |
| December 15, 2025 | 1,762 | 1,802 | 1,802 | 1,805 | 1,762 | 63,800 |
| December 12, 2025 | 1,743 | 1,770 | 1,770 | 1,780 | 1,743 | 76,800 |
| December 11, 2025 | 1,756 | 1,729 | 1,729 | 1,765 | 1,721 | 65,700 |
| December 10, 2025 | 1,726 | 1,756 | 1,756 | 1,767 | 1,726 | 58,000 |
| December 09, 2025 | 1,714 | 1,726 | 1,726 | 1,736 | 1,709 | 50,700 |
| December 08, 2025 | 1,708 | 1,715 | 1,715 | 1,744 | 1,708 | 85,000 |
| December 05, 2025 | 1,731 | 1,690 | 1,690 | 1,737 | 1,685 | 223,800 |
| December 04, 2025 | 1,761 | 1,750 | 1,750 | 1,780 | 1,695 | 279,800 |
| December 03, 2025 | 1,774 | 1,784 | 1,784 | 1,796 | 1,748 | 97,100 |
| December 02, 2025 | 1,757 | 1,788 | 1,788 | 1,804 | 1,753 | 91,200 |
| December 01, 2025 | 1,793 | 1,769 | 1,769 | 1,814 | 1,746 | 126,900 |
| November 28, 2025 | 1,716 | 1,769 | 1,769 | 1,772 | 1,713 | 65,100 |
| November 27, 2025 | 1,745 | 1,729 | 1,729 | 1,750 | 1,720 | 55,700 |
| November 26, 2025 | 1,736 | 1,757 | 1,757 | 1,765 | 1,716 | 88,600 |
| November 25, 2025 | 1,742 | 1,739 | 1,739 | 1,770 | 1,730 | 112,600 |
| November 21, 2025 | 1,680 | 1,759 | 1,759 | 1,771 | 1,678 | 229,300 |