2,249.50
-13(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,250 | 2,249.5 | 2,249.5 | 2,262 | 2,219 | 2.88M |
| February 19, 2026 | 2,270 | 2,262.5 | 2,262.5 | 2,277.5 | 2,248 | 3.16M |
| February 18, 2026 | 2,225 | 2,265 | 2,265 | 2,277.5 | 2,224.5 | 2.58M |
| February 17, 2026 | 2,227 | 2,226 | 2,226 | 2,252.5 | 2,216 | 2.65M |
| February 16, 2026 | 2,299 | 2,240 | 2,240 | 2,299 | 2,240 | 4.26M |
| February 13, 2026 | 2,351.5 | 2,287 | 2,287 | 2,355.5 | 2,285.5 | 6.84M |
| February 12, 2026 | 2,345 | 2,359 | 2,359 | 2,359 | 2,330.5 | 5.78M |
| February 10, 2026 | 2,270.5 | 2,342.5 | 2,342.5 | 2,343.5 | 2,269.5 | 6.1M |
| February 09, 2026 | 2,286 | 2,265.5 | 2,265.5 | 2,297 | 2,250.5 | 6.09M |
| February 06, 2026 | 2,131 | 2,240.5 | 2,240.5 | 2,240.5 | 2,131 | 6.33M |
| February 05, 2026 | 2,190 | 2,164.5 | 2,164.5 | 2,201.5 | 2,090 | 6.86M |
| February 04, 2026 | 2,140 | 2,169 | 2,169 | 2,185.5 | 2,129 | 5.69M |
| February 03, 2026 | 2,081.5 | 2,098.5 | 2,098.5 | 2,104.5 | 2,070 | 2.94M |
| February 02, 2026 | 2,100 | 2,057 | 2,057 | 2,121.5 | 2,044.5 | 3.36M |
| January 30, 2026 | 2,097 | 2,086 | 2,086 | 2,107 | 2,065.5 | 3.13M |
| January 29, 2026 | 2,065 | 2,093.5 | 2,093.5 | 2,098.5 | 2,045 | 2.84M |
| January 28, 2026 | 2,091.5 | 2,083 | 2,083 | 2,103 | 2,069.5 | 2.56M |
| January 27, 2026 | 2,103.5 | 2,116.5 | 2,116.5 | 2,128 | 2,093 | 2.66M |
| January 26, 2026 | 2,110.5 | 2,111 | 2,111 | 2,121 | 2,096.5 | 3.05M |
| January 23, 2026 | 2,169 | 2,139 | 2,139 | 2,182.5 | 2,129.5 | 4.01M |
| January 22, 2026 | 2,167.5 | 2,165.5 | 2,165.5 | 2,195.5 | 2,149 | 4.83M |
| January 21, 2026 | 2,130 | 2,136 | 2,136 | 2,142 | 2,117.5 | 3.79M |
| January 20, 2026 | 2,163.5 | 2,175 | 2,175 | 2,190.5 | 2,144.5 | 7.44M |
| January 19, 2026 | 2,170.5 | 2,177 | 2,177 | 2,177.5 | 2,136 | 6.83M |
| January 16, 2026 | 2,167 | 2,160 | 2,160 | 2,179 | 2,144 | 4.76M |
| January 15, 2026 | 2,133 | 2,168.5 | 2,168.5 | 2,173.5 | 2,126 | 8.44M |
| January 14, 2026 | 2,100 | 2,125.5 | 2,125.5 | 2,128.5 | 2,091 | 6.05M |
| January 13, 2026 | 2,092 | 2,093 | 2,093 | 2,103 | 2,061 | 4.49M |
| January 09, 2026 | 2,021.5 | 2,058 | 2,058 | 2,058 | 2,017.5 | 4.39M |
| January 08, 2026 | 2,015 | 2,007 | 2,007 | 2,026.5 | 1,994.5 | 3.61M |
| January 07, 2026 | 2,040 | 2,026.5 | 2,026.5 | 2,049 | 2,021 | 2.69M |
| January 06, 2026 | 2,021 | 2,048 | 2,048 | 2,049.5 | 2,020.5 | 4.13M |
| January 05, 2026 | 2,018 | 2,031.5 | 2,031.5 | 2,046 | 2,012 | 4.71M |
| December 30, 2025 | 1,990 | 1,997.5 | 1,997.5 | 2,009.5 | 1,978.5 | 3.55M |
| December 29, 2025 | 1,986 | 1,992 | 1,992 | 1,994.5 | 1,976.5 | 6.48M |
| December 26, 2025 | 1,970.5 | 1,964 | 1,964 | 1,975.5 | 1,957.5 | 6.4M |
| December 25, 2025 | 1,970.5 | 1,963 | 1,963 | 1,970.5 | 1,956 | 1.56M |
| December 24, 2025 | 1,949.5 | 1,962 | 1,962 | 1,969.5 | 1,945 | 4.5M |
| December 23, 2025 | 1,947 | 1,951 | 1,951 | 1,955.5 | 1,943 | 4.1M |
| December 22, 2025 | 1,956 | 1,942.5 | 1,942.5 | 1,957.5 | 1,940.5 | 4.87M |
| December 19, 2025 | 1,949 | 1,945 | 1,945 | 1,953 | 1,924 | 6.34M |
| December 18, 2025 | 1,965.5 | 1,966.5 | 1,966.5 | 1,972.5 | 1,949 | 3.4M |
| December 17, 2025 | 1,956 | 1,959.5 | 1,959.5 | 1,959.5 | 1,933.5 | 4.19M |
| December 16, 2025 | 1,991 | 1,977 | 1,977 | 2,003 | 1,963.5 | 3.87M |
| December 15, 2025 | 2,000 | 1,990.5 | 1,990.5 | 2,001.5 | 1,972 | 4.31M |
| December 12, 2025 | 1,975 | 1,996.5 | 1,996.5 | 2,000 | 1,959 | 10.35M |
| December 11, 2025 | 1,958.5 | 1,945.5 | 1,945.5 | 1,976 | 1,941 | 2.77M |
| December 10, 2025 | 1,940 | 1,946.5 | 1,946.5 | 1,947.5 | 1,919.5 | 3.17M |
| December 09, 2025 | 1,947.5 | 1,922 | 1,922 | 1,957.5 | 1,913 | 4.26M |
| December 08, 2025 | 1,946 | 1,955.5 | 1,955.5 | 1,960 | 1,924.5 | 2.91M |
| December 05, 2025 | 1,969 | 1,936.5 | 1,936.5 | 1,971.5 | 1,919.5 | 5.62M |
| December 04, 2025 | 1,859.5 | 1,957 | 1,957 | 1,963 | 1,855 | 8.34M |
| December 03, 2025 | 1,874.5 | 1,876.5 | 1,876.5 | 1,887 | 1,859 | 2.95M |
| December 02, 2025 | 1,904.5 | 1,889 | 1,889 | 1,920 | 1,884 | 2.96M |
| December 01, 2025 | 1,922 | 1,903.5 | 1,903.5 | 1,923 | 1,892.5 | 3M |
| November 28, 2025 | 1,888 | 1,915 | 1,915 | 1,915 | 1,887 | 5.15M |
| November 27, 2025 | 1,883 | 1,886.5 | 1,886.5 | 1,890.5 | 1,874 | 2.53M |
| November 26, 2025 | 1,874.5 | 1,880.5 | 1,880.5 | 1,886 | 1,861 | 4.85M |
| November 25, 2025 | 1,857 | 1,846.5 | 1,846.5 | 1,857 | 1,834.5 | 5.53M |
| November 21, 2025 | 1,800 | 1,830 | 1,830 | 1,837 | 1,795.5 | 5.27M |