2,287.00
+4(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,267 | 2,287 | 2,287 | 2,297 | 2,244 | 2.47M |
| February 19, 2026 | 2,267 | 2,283 | 2,283 | 2,283 | 2,254.5 | 2.05M |
| February 18, 2026 | 2,231 | 2,267.5 | 2,267.5 | 2,279 | 2,222 | 1.75M |
| February 17, 2026 | 2,264.5 | 2,242.5 | 2,242.5 | 2,286 | 2,236.5 | 1.93M |
| February 16, 2026 | 2,260 | 2,265 | 2,265 | 2,277 | 2,250 | 2.09M |
| February 13, 2026 | 2,285 | 2,236.5 | 2,236.5 | 2,288 | 2,226.5 | 3.79M |
| February 12, 2026 | 2,312.5 | 2,315.5 | 2,315.5 | 2,316 | 2,284 | 3.23M |
| February 10, 2026 | 2,290 | 2,287.5 | 2,287.5 | 2,302.5 | 2,264 | 3.78M |
| February 09, 2026 | 2,365 | 2,278.5 | 2,278.5 | 2,365 | 2,250.5 | 4.47M |
| February 06, 2026 | 2,285 | 2,321.5 | 2,321.5 | 2,379.5 | 2,278 | 5.9M |
| February 05, 2026 | 2,360 | 2,303 | 2,303 | 2,372.5 | 2,288.5 | 3.26M |
| February 04, 2026 | 2,299 | 2,332.5 | 2,332.5 | 2,351 | 2,282 | 2.97M |
| February 03, 2026 | 2,248 | 2,279.5 | 2,279.5 | 2,279.5 | 2,238 | 2.22M |
| February 02, 2026 | 2,253 | 2,186 | 2,186 | 2,260.5 | 2,176.5 | 2.61M |
| January 30, 2026 | 2,235.5 | 2,226.5 | 2,226.5 | 2,247.5 | 2,197 | 2.2M |
| January 29, 2026 | 2,201 | 2,229 | 2,229 | 2,234 | 2,167 | 2.47M |
| January 28, 2026 | 2,245 | 2,219.5 | 2,219.5 | 2,251 | 2,219.5 | 2.72M |
| January 27, 2026 | 2,255 | 2,262 | 2,262 | 2,279 | 2,243.5 | 2.19M |
| January 26, 2026 | 2,290 | 2,278 | 2,278 | 2,303 | 2,278 | 2.07M |
| January 23, 2026 | 2,360 | 2,318 | 2,318 | 2,366.5 | 2,298 | 3.64M |
| January 22, 2026 | 2,286.5 | 2,349.5 | 2,349.5 | 2,358 | 2,282.5 | 4.27M |
| January 21, 2026 | 2,235 | 2,269.5 | 2,269.5 | 2,270 | 2,222 | 2.31M |
| January 20, 2026 | 2,271 | 2,271.5 | 2,271.5 | 2,284 | 2,252 | 1.93M |
| January 19, 2026 | 2,293 | 2,276 | 2,276 | 2,304 | 2,239.5 | 3.76M |
| January 16, 2026 | 2,290.5 | 2,294 | 2,294 | 2,306.5 | 2,268.5 | 3M |
| January 15, 2026 | 2,260 | 2,288.5 | 2,288.5 | 2,290 | 2,244 | 3.28M |
| January 14, 2026 | 2,218 | 2,253.5 | 2,253.5 | 2,257 | 2,208 | 3.67M |
| January 13, 2026 | 2,200 | 2,209 | 2,209 | 2,216 | 2,168.5 | 3.96M |
| January 09, 2026 | 2,148 | 2,163.5 | 2,163.5 | 2,171.5 | 2,136 | 2.76M |
| January 08, 2026 | 2,101 | 2,128.5 | 2,128.5 | 2,149.5 | 2,094 | 3.58M |
| January 07, 2026 | 2,107 | 2,105.5 | 2,105.5 | 2,119.5 | 2,093 | 1.91M |
| January 06, 2026 | 2,101 | 2,130 | 2,130 | 2,132.5 | 2,099.5 | 2.95M |
| January 05, 2026 | 2,083 | 2,099.5 | 2,099.5 | 2,119.5 | 2,081 | 3.67M |
| December 30, 2025 | 2,059 | 2,071 | 2,071 | 2,088 | 2,056.5 | 1.62M |
| December 29, 2025 | 2,068 | 2,069.5 | 2,069.5 | 2,079 | 2,059 | 1.87M |
| December 26, 2025 | 2,051 | 2,052 | 2,052 | 2,073 | 2,045.5 | 2.13M |
| December 25, 2025 | 2,040 | 2,048 | 2,048 | 2,049.5 | 2,025.5 | 1.27M |
| December 24, 2025 | 2,033 | 2,029.5 | 2,029.5 | 2,040 | 2,022.5 | 1.01M |
| December 23, 2025 | 2,017 | 2,036 | 2,036 | 2,039 | 2,013.5 | 1.28M |
| December 22, 2025 | 2,022.5 | 2,023.5 | 2,023.5 | 2,032 | 2,018 | 1.41M |
| December 19, 2025 | 2,005 | 2,018 | 2,018 | 2,030.5 | 2,003.5 | 2.86M |
| December 18, 2025 | 1,994.5 | 1,988 | 1,988 | 1,999 | 1,963.5 | 2.36M |
| December 17, 2025 | 1,974 | 1,989.5 | 1,989.5 | 1,992 | 1,955.5 | 2.05M |
| December 16, 2025 | 2,006 | 1,979 | 1,979 | 2,010.5 | 1,969 | 2.66M |
| December 15, 2025 | 2,049.5 | 2,025 | 2,025 | 2,050.5 | 1,994.5 | 2.99M |
| December 12, 2025 | 1,999.5 | 2,055 | 2,055 | 2,055 | 1,986 | 4.36M |
| December 11, 2025 | 1,989 | 1,971 | 1,971 | 2,012.5 | 1,970 | 2.57M |
| December 10, 2025 | 1,968 | 1,984.5 | 1,984.5 | 1,992.5 | 1,965 | 2.72M |
| December 09, 2025 | 1,962 | 1,954 | 1,954 | 1,966 | 1,939 | 1.42M |
| December 08, 2025 | 1,940 | 1,966.5 | 1,966.5 | 1,973 | 1,932.5 | 1.74M |
| December 05, 2025 | 1,948.5 | 1,936 | 1,936 | 1,954 | 1,924 | 1.29M |
| December 04, 2025 | 1,890 | 1,945 | 1,945 | 1,954 | 1,890 | 2.82M |
| December 03, 2025 | 1,905 | 1,898 | 1,898 | 1,912.5 | 1,887.5 | 1.53M |
| December 02, 2025 | 1,928 | 1,909 | 1,909 | 1,932 | 1,898 | 1.74M |
| December 01, 2025 | 1,967 | 1,916.5 | 1,916.5 | 1,969 | 1,915.5 | 2.05M |
| November 28, 2025 | 1,930.5 | 1,952.5 | 1,952.5 | 1,955.5 | 1,925 | 2.34M |
| November 27, 2025 | 1,941 | 1,928.5 | 1,928.5 | 1,946.5 | 1,921 | 1.3M |
| November 26, 2025 | 1,919.5 | 1,935.5 | 1,935.5 | 1,935.5 | 1,914 | 2.43M |
| November 25, 2025 | 1,908.5 | 1,908 | 1,908 | 1,922 | 1,899.5 | 1.87M |
| November 21, 2025 | 1,890 | 1,903.5 | 1,903.5 | 1,920.5 | 1,889 | 2.36M |