1,554.00
+18(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,545 | 1,554 | 1,554 | 1,561 | 1,529 | 133,700 |
| February 19, 2026 | 1,530 | 1,536 | 1,536 | 1,539 | 1,518 | 75,600 |
| February 18, 2026 | 1,513 | 1,520 | 1,520 | 1,523 | 1,507 | 89,800 |
| February 17, 2026 | 1,520 | 1,503 | 1,503 | 1,527 | 1,498 | 137,700 |
| February 16, 2026 | 1,497 | 1,516 | 1,516 | 1,517 | 1,475 | 230,600 |
| February 13, 2026 | 1,500 | 1,483 | 1,483 | 1,515 | 1,475 | 146,800 |
| February 12, 2026 | 1,478 | 1,515 | 1,515 | 1,516 | 1,475 | 192,100 |
| February 10, 2026 | 1,452 | 1,475 | 1,475 | 1,476 | 1,452 | 115,300 |
| February 09, 2026 | 1,467 | 1,441 | 1,441 | 1,467 | 1,433 | 137,200 |
| February 06, 2026 | 1,432 | 1,437 | 1,437 | 1,448 | 1,422 | 111,000 |
| February 05, 2026 | 1,430 | 1,432 | 1,432 | 1,438 | 1,409 | 146,400 |
| February 04, 2026 | 1,406 | 1,404 | 1,404 | 1,422 | 1,371 | 227,900 |
| February 03, 2026 | 1,455 | 1,411 | 1,411 | 1,499 | 1,408 | 436,000 |
| February 02, 2026 | 1,480 | 1,435 | 1,435 | 1,492 | 1,431 | 692,600 |
| January 30, 2026 | 1,465 | 1,475 | 1,475 | 1,498 | 1,442 | 413,400 |
| January 29, 2026 | 1,475 | 1,465 | 1,465 | 1,476 | 1,447 | 189,700 |
| January 28, 2026 | 1,453 | 1,459 | 1,459 | 1,468 | 1,447 | 190,800 |
| January 27, 2026 | 1,463 | 1,460 | 1,460 | 1,472 | 1,446 | 107,600 |
| January 26, 2026 | 1,480 | 1,461 | 1,461 | 1,500 | 1,453 | 200,900 |
| January 23, 2026 | 1,472 | 1,495 | 1,495 | 1,497 | 1,472 | 210,400 |
| January 22, 2026 | 1,452 | 1,457 | 1,457 | 1,457 | 1,440 | 244,500 |
| January 21, 2026 | 1,413 | 1,450 | 1,450 | 1,460 | 1,412 | 253,000 |
| January 20, 2026 | 1,425 | 1,422 | 1,422 | 1,434 | 1,410 | 148,800 |
| January 19, 2026 | 1,415 | 1,425 | 1,425 | 1,428 | 1,401 | 131,500 |
| January 16, 2026 | 1,391 | 1,410 | 1,410 | 1,410 | 1,383 | 136,000 |
| January 15, 2026 | 1,358 | 1,387 | 1,387 | 1,391 | 1,352 | 187,800 |
| January 14, 2026 | 1,363 | 1,369 | 1,369 | 1,384 | 1,358 | 151,200 |
| January 13, 2026 | 1,344 | 1,360 | 1,360 | 1,360 | 1,340 | 186,200 |
| January 09, 2026 | 1,328 | 1,328 | 1,328 | 1,338 | 1,322 | 85,300 |
| January 08, 2026 | 1,326 | 1,324 | 1,324 | 1,333 | 1,319 | 74,500 |
| January 07, 2026 | 1,320 | 1,335 | 1,335 | 1,341 | 1,314 | 116,600 |
| January 06, 2026 | 1,300 | 1,326 | 1,326 | 1,326 | 1,300 | 143,300 |
| January 05, 2026 | 1,290 | 1,293 | 1,293 | 1,297 | 1,276 | 183,900 |
| December 30, 2025 | 1,310 | 1,290 | 1,290 | 1,312 | 1,290 | 140,100 |
| December 29, 2025 | 1,312 | 1,317 | 1,317 | 1,319 | 1,304 | 164,900 |
| December 26, 2025 | 1,305 | 1,312 | 1,312 | 1,319 | 1,300 | 220,000 |
| December 25, 2025 | 1,284 | 1,298 | 1,298 | 1,303 | 1,274 | 356,900 |
| December 24, 2025 | 1,299 | 1,271 | 1,271 | 1,301 | 1,247 | 444,000 |
| December 23, 2025 | 1,282 | 1,291 | 1,291 | 1,320 | 1,269 | 829,900 |
| December 22, 2025 | 1,302 | 1,274 | 1,274 | 1,308 | 1,238 | 3.02M |
| December 19, 2025 | 1,194 | 1,212 | 1,212 | 1,212 | 1,193 | 343,400 |
| December 18, 2025 | 1,180 | 1,198 | 1,198 | 1,200 | 1,176 | 310,900 |
| December 17, 2025 | 1,195 | 1,181 | 1,181 | 1,202 | 1,181 | 377,500 |
| December 16, 2025 | 1,188 | 1,192 | 1,192 | 1,198 | 1,173 | 1.26M |
| December 15, 2025 | 1,170 | 1,186 | 1,186 | 1,205 | 1,170 | 893,500 |
| December 12, 2025 | 1,167 | 1,175 | 1,175 | 1,177 | 1,165 | 234,300 |
| December 11, 2025 | 1,170 | 1,160 | 1,160 | 1,178 | 1,154 | 190,700 |
| December 10, 2025 | 1,167 | 1,166 | 1,166 | 1,178 | 1,159 | 246,200 |
| December 09, 2025 | 1,173 | 1,167 | 1,167 | 1,194 | 1,167 | 279,500 |
| December 08, 2025 | 1,150 | 1,173 | 1,173 | 1,183 | 1,132 | 903,500 |
| December 05, 2025 | 1,224 | 1,221 | 1,221 | 1,228 | 1,214 | 49,600 |
| December 04, 2025 | 1,204 | 1,226 | 1,226 | 1,228 | 1,202 | 60,600 |
| December 03, 2025 | 1,213 | 1,203 | 1,203 | 1,213 | 1,198 | 102,400 |
| December 02, 2025 | 1,232 | 1,213 | 1,213 | 1,235 | 1,212 | 58,400 |
| December 01, 2025 | 1,262 | 1,227 | 1,227 | 1,262 | 1,221 | 87,400 |
| November 28, 2025 | 1,253 | 1,261 | 1,261 | 1,265 | 1,253 | 43,800 |
| November 27, 2025 | 1,250 | 1,256 | 1,256 | 1,258 | 1,248 | 32,600 |
| November 26, 2025 | 1,251 | 1,252 | 1,252 | 1,258 | 1,246 | 35,900 |
| November 25, 2025 | 1,251 | 1,245 | 1,245 | 1,259 | 1,235 | 95,600 |
| November 21, 2025 | 1,229 | 1,258 | 1,258 | 1,258 | 1,226 | 82,800 |