1,148.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,147 | 1,148 | 1,148 | 1,148 | 1,147 | 663,200 |
| February 19, 2026 | 1,148 | 1,147 | 1,147 | 1,148 | 1,147 | 1.29M |
| February 18, 2026 | 1,149 | 1,148 | 1,148 | 1,150 | 1,148 | 7.2M |
| February 17, 2026 | 1,101 | 1,101 | 1,101 | 1,101 | 1,101 | 264,500 |
| February 16, 2026 | 951 | 951 | 951 | 951 | 951 | 167,300 |
| February 13, 2026 | 819 | 801 | 801 | 820 | 796 | 246,300 |
| February 12, 2026 | 826 | 819 | 819 | 833 | 814 | 280,100 |
| February 10, 2026 | 797 | 817 | 817 | 820 | 797 | 255,500 |
| February 09, 2026 | 810 | 793 | 793 | 811 | 790 | 222,900 |
| February 06, 2026 | 808 | 797 | 797 | 808 | 790 | 216,100 |
| February 05, 2026 | 810 | 816 | 816 | 825 | 810 | 266,100 |
| February 04, 2026 | 803 | 803 | 803 | 807 | 793 | 255,900 |
| February 03, 2026 | 810 | 809 | 809 | 816 | 804 | 170,700 |
| February 02, 2026 | 820 | 808 | 808 | 828 | 805 | 369,400 |
| January 30, 2026 | 802 | 812 | 812 | 818 | 799 | 231,700 |
| January 29, 2026 | 786 | 802 | 802 | 807 | 781 | 226,500 |
| January 28, 2026 | 792 | 788 | 788 | 795 | 787 | 213,400 |
| January 27, 2026 | 804 | 797 | 797 | 808 | 789 | 288,800 |
| January 26, 2026 | 820 | 809 | 809 | 825 | 807 | 176,000 |
| January 23, 2026 | 829 | 834 | 834 | 835 | 824 | 197,300 |
| January 22, 2026 | 819 | 824 | 824 | 826 | 818 | 175,500 |
| January 21, 2026 | 816 | 811 | 811 | 821 | 809 | 151,100 |
| January 20, 2026 | 820 | 823 | 823 | 824 | 813 | 245,100 |
| January 19, 2026 | 825 | 826 | 826 | 833 | 820 | 134,100 |
| January 16, 2026 | 835 | 834 | 834 | 836 | 825 | 114,200 |
| January 15, 2026 | 822 | 835 | 835 | 836 | 820 | 247,300 |
| January 14, 2026 | 813 | 817 | 817 | 827 | 813 | 200,100 |
| January 13, 2026 | 823 | 816 | 816 | 827 | 812 | 191,400 |
| January 09, 2026 | 826 | 820 | 820 | 833 | 817 | 200,400 |
| January 08, 2026 | 820 | 822 | 822 | 829 | 816 | 261,300 |
| January 07, 2026 | 801 | 820 | 820 | 823 | 798 | 262,900 |
| January 06, 2026 | 791 | 801 | 801 | 809 | 791 | 203,000 |
| January 05, 2026 | 795 | 795 | 795 | 802 | 785 | 238,400 |
| December 30, 2025 | 813 | 795 | 795 | 820 | 793 | 265,600 |
| December 29, 2025 | 794 | 813 | 813 | 815 | 790 | 331,100 |
| December 26, 2025 | 804 | 791 | 791 | 806 | 787 | 385,500 |
| December 25, 2025 | 798 | 808 | 808 | 808 | 796 | 308,700 |
| December 24, 2025 | 781 | 797 | 797 | 799 | 780 | 340,000 |
| December 23, 2025 | 768 | 781 | 781 | 781 | 768 | 354,300 |
| December 22, 2025 | 779 | 770 | 770 | 782 | 769 | 252,100 |
| December 19, 2025 | 784 | 777 | 777 | 784 | 775 | 258,700 |
| December 18, 2025 | 779 | 786 | 786 | 792 | 777 | 347,000 |
| December 17, 2025 | 771 | 771 | 771 | 774 | 761 | 394,500 |
| December 16, 2025 | 783 | 774 | 774 | 787 | 773 | 219,200 |
| December 15, 2025 | 785 | 787 | 787 | 790 | 779 | 223,400 |
| December 12, 2025 | 774 | 786 | 786 | 786 | 770 | 376,700 |
| December 11, 2025 | 770 | 768 | 768 | 774 | 763 | 302,600 |
| December 10, 2025 | 772 | 768 | 768 | 774 | 759 | 395,400 |
| December 09, 2025 | 773 | 772 | 772 | 779 | 765 | 376,500 |
| December 08, 2025 | 793 | 776 | 776 | 793 | 773 | 375,100 |
| December 05, 2025 | 791 | 787 | 787 | 793 | 785 | 243,200 |
| December 04, 2025 | 800 | 793 | 793 | 804 | 791 | 341,000 |
| December 03, 2025 | 821 | 798 | 798 | 821 | 796 | 387,200 |
| December 02, 2025 | 862 | 823 | 823 | 863 | 822 | 258,800 |
| December 01, 2025 | 869 | 860 | 860 | 872 | 858 | 162,000 |
| November 28, 2025 | 844 | 871 | 871 | 874 | 843 | 405,900 |
| November 27, 2025 | 846 | 843 | 843 | 848 | 835 | 143,500 |
| November 26, 2025 | 834 | 846 | 846 | 846 | 833 | 236,000 |
| November 25, 2025 | 831 | 830 | 830 | 835 | 826 | 204,000 |
| November 21, 2025 | 814 | 829 | 829 | 829 | 807 | 304,900 |