2,024.00
+10(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,018 | 2,024 | 2,024 | 2,028 | 1,992 | 147,800 |
| February 19, 2026 | 1,985 | 2,014 | 2,014 | 2,017 | 1,975 | 186,100 |
| February 18, 2026 | 1,930 | 1,957 | 1,957 | 1,959 | 1,927 | 72,900 |
| February 17, 2026 | 1,940 | 1,929 | 1,929 | 1,964 | 1,920 | 81,000 |
| February 16, 2026 | 1,950 | 1,948 | 1,948 | 1,958 | 1,928 | 98,600 |
| February 13, 2026 | 1,959 | 1,922 | 1,922 | 1,972 | 1,911 | 150,700 |
| February 12, 2026 | 1,935 | 1,974 | 1,974 | 1,981 | 1,934 | 155,800 |
| February 10, 2026 | 1,924 | 1,933 | 1,933 | 1,950 | 1,920 | 99,400 |
| February 09, 2026 | 1,935 | 1,925 | 1,925 | 1,953 | 1,920 | 204,800 |
| February 06, 2026 | 1,843 | 1,896 | 1,896 | 1,907 | 1,824 | 159,900 |
| February 05, 2026 | 1,938 | 1,867 | 1,867 | 1,946 | 1,830 | 253,400 |
| February 04, 2026 | 1,923 | 1,935 | 1,935 | 1,951 | 1,911 | 91,600 |
| February 03, 2026 | 1,899 | 1,914 | 1,914 | 1,917 | 1,884 | 83,000 |
| February 02, 2026 | 1,897 | 1,861 | 1,861 | 1,914 | 1,857 | 94,300 |
| January 30, 2026 | 1,893 | 1,878 | 1,878 | 1,897 | 1,856 | 77,500 |
| January 29, 2026 | 1,877 | 1,886 | 1,886 | 1,893 | 1,833 | 86,100 |
| January 28, 2026 | 1,891 | 1,869 | 1,869 | 1,891 | 1,860 | 83,000 |
| January 27, 2026 | 1,884 | 1,912 | 1,912 | 1,912 | 1,870 | 99,600 |
| January 26, 2026 | 1,946 | 1,898 | 1,898 | 1,946 | 1,895 | 151,400 |
| January 23, 2026 | 2,000 | 1,961 | 1,961 | 2,003 | 1,958 | 97,200 |
| January 22, 2026 | 1,972 | 1,990 | 1,990 | 2,000 | 1,972 | 99,300 |
| January 21, 2026 | 1,953 | 1,961 | 1,961 | 1,977 | 1,936 | 99,100 |
| January 20, 2026 | 1,994 | 1,974 | 1,974 | 1,995 | 1,970 | 85,500 |
| January 19, 2026 | 2,012 | 2,006 | 2,006 | 2,012 | 1,962 | 127,200 |
| January 16, 2026 | 2,026 | 2,012 | 2,012 | 2,060 | 1,987 | 164,400 |
| January 15, 2026 | 1,978 | 2,024 | 2,024 | 2,024 | 1,972 | 141,200 |
| January 14, 2026 | 1,973 | 1,985 | 1,985 | 2,018 | 1,964 | 194,000 |
| January 13, 2026 | 1,953 | 1,970 | 1,970 | 1,973 | 1,921 | 188,300 |
| January 09, 2026 | 1,913 | 1,929 | 1,929 | 1,936 | 1,911 | 84,700 |
| January 08, 2026 | 1,901 | 1,912 | 1,912 | 1,922 | 1,891 | 85,900 |
| January 07, 2026 | 1,886 | 1,907 | 1,907 | 1,918 | 1,881 | 130,500 |
| January 06, 2026 | 1,860 | 1,885 | 1,885 | 1,892 | 1,860 | 98,900 |
| January 05, 2026 | 1,880 | 1,857 | 1,857 | 1,893 | 1,849 | 160,200 |
| December 30, 2025 | 1,849 | 1,877 | 1,877 | 1,909 | 1,838 | 253,600 |
| December 29, 2025 | 1,824 | 1,849 | 1,849 | 1,851 | 1,822 | 82,000 |
| December 26, 2025 | 1,819 | 1,822 | 1,822 | 1,838 | 1,807 | 88,900 |
| December 25, 2025 | 1,798 | 1,812 | 1,812 | 1,814 | 1,792 | 54,100 |
| December 24, 2025 | 1,796 | 1,790 | 1,790 | 1,825 | 1,787 | 79,900 |
| December 23, 2025 | 1,756 | 1,796 | 1,796 | 1,796 | 1,751 | 101,200 |
| December 22, 2025 | 1,760 | 1,760 | 1,760 | 1,766 | 1,743 | 127,500 |
| December 19, 2025 | 1,717 | 1,735 | 1,735 | 1,740 | 1,717 | 43,200 |
| December 18, 2025 | 1,715 | 1,722 | 1,722 | 1,728 | 1,703 | 70,500 |
| December 17, 2025 | 1,740 | 1,717 | 1,717 | 1,744 | 1,712 | 71,800 |
| December 16, 2025 | 1,754 | 1,735 | 1,735 | 1,754 | 1,733 | 116,600 |
| December 15, 2025 | 1,751 | 1,768 | 1,768 | 1,768 | 1,739 | 89,400 |
| December 12, 2025 | 1,760 | 1,780 | 1,780 | 1,780 | 1,752 | 108,700 |
| December 11, 2025 | 1,766 | 1,734 | 1,734 | 1,766 | 1,734 | 68,300 |
| December 10, 2025 | 1,780 | 1,766 | 1,766 | 1,790 | 1,747 | 121,500 |
| December 09, 2025 | 1,761 | 1,769 | 1,769 | 1,790 | 1,751 | 125,400 |
| December 08, 2025 | 1,758 | 1,774 | 1,774 | 1,774 | 1,752 | 49,900 |
| December 05, 2025 | 1,760 | 1,744 | 1,744 | 1,760 | 1,740 | 34,200 |
| December 04, 2025 | 1,728 | 1,760 | 1,760 | 1,771 | 1,728 | 83,400 |
| December 03, 2025 | 1,765 | 1,745 | 1,745 | 1,770 | 1,745 | 70,600 |
| December 02, 2025 | 1,796 | 1,768 | 1,768 | 1,799 | 1,761 | 55,600 |
| December 01, 2025 | 1,842 | 1,798 | 1,798 | 1,845 | 1,795 | 72,100 |
| November 28, 2025 | 1,804 | 1,831 | 1,831 | 1,837 | 1,798 | 80,300 |
| November 27, 2025 | 1,786 | 1,803 | 1,803 | 1,808 | 1,777 | 80,400 |
| November 26, 2025 | 1,768 | 1,770 | 1,770 | 1,773 | 1,748 | 56,400 |
| November 25, 2025 | 1,762 | 1,754 | 1,754 | 1,772 | 1,740 | 79,300 |
| November 21, 2025 | 1,720 | 1,747 | 1,747 | 1,754 | 1,712 | 128,000 |