2,000.00
+121(+6.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,897 | 2,000 | 2,000 | 2,030 | 1,895 | 922,500 |
| February 19, 2026 | 1,827 | 1,879 | 1,879 | 1,915 | 1,772 | 549,700 |
| February 18, 2026 | 1,751 | 1,801 | 1,801 | 1,830 | 1,743 | 393,600 |
| February 17, 2026 | 1,708 | 1,743 | 1,743 | 1,766 | 1,683 | 325,900 |
| February 16, 2026 | 1,700 | 1,725 | 1,725 | 1,736 | 1,676 | 318,200 |
| February 13, 2026 | 1,715 | 1,677 | 1,677 | 1,740 | 1,654 | 552,200 |
| February 12, 2026 | 1,650 | 1,755 | 1,755 | 1,824 | 1,635 | 1.18M |
| February 10, 2026 | 1,480 | 1,584 | 1,584 | 1,593 | 1,469 | 733,400 |
| February 09, 2026 | 1,525 | 1,489 | 1,489 | 1,530 | 1,461 | 552,300 |
| February 06, 2026 | 1,380 | 1,438 | 1,438 | 1,438 | 1,372 | 237,800 |
| February 05, 2026 | 1,404 | 1,406 | 1,406 | 1,426 | 1,389 | 177,700 |
| February 04, 2026 | 1,396 | 1,420 | 1,420 | 1,424 | 1,385 | 171,100 |
| February 03, 2026 | 1,385 | 1,400 | 1,400 | 1,401 | 1,372 | 114,100 |
| February 02, 2026 | 1,355 | 1,374 | 1,374 | 1,412 | 1,349 | 178,900 |
| January 30, 2026 | 1,356 | 1,375 | 1,375 | 1,382 | 1,343 | 142,100 |
| January 29, 2026 | 1,342 | 1,372 | 1,372 | 1,398 | 1,332 | 209,700 |
| January 28, 2026 | 1,376 | 1,350 | 1,350 | 1,384 | 1,348 | 85,300 |
| January 27, 2026 | 1,364 | 1,401 | 1,401 | 1,405 | 1,350 | 130,000 |
| January 26, 2026 | 1,425 | 1,367 | 1,367 | 1,430 | 1,358 | 258,300 |
| January 23, 2026 | 1,461 | 1,427 | 1,427 | 1,480 | 1,420 | 205,900 |
| January 22, 2026 | 1,421 | 1,440 | 1,440 | 1,451 | 1,398 | 193,500 |
| January 21, 2026 | 1,368 | 1,422 | 1,422 | 1,446 | 1,361 | 186,000 |
| January 20, 2026 | 1,466 | 1,401 | 1,401 | 1,468 | 1,391 | 223,400 |
| January 19, 2026 | 1,450 | 1,466 | 1,466 | 1,471 | 1,428 | 208,100 |
| January 16, 2026 | 1,400 | 1,449 | 1,449 | 1,449 | 1,378 | 314,200 |
| January 15, 2026 | 1,376 | 1,410 | 1,410 | 1,430 | 1,372 | 352,000 |
| January 14, 2026 | 1,397 | 1,390 | 1,390 | 1,418 | 1,386 | 223,800 |
| January 13, 2026 | 1,400 | 1,396 | 1,396 | 1,415 | 1,369 | 342,800 |
| January 09, 2026 | 1,347 | 1,352 | 1,352 | 1,374 | 1,330 | 382,500 |
| January 08, 2026 | 1,310 | 1,350 | 1,350 | 1,371 | 1,310 | 488,700 |
| January 07, 2026 | 1,276 | 1,280 | 1,280 | 1,300 | 1,257 | 293,000 |
| January 06, 2026 | 1,235 | 1,246 | 1,246 | 1,278 | 1,230 | 299,000 |
| January 05, 2026 | 1,212 | 1,221 | 1,221 | 1,240 | 1,204 | 264,300 |
| December 30, 2025 | 1,215 | 1,192 | 1,192 | 1,218 | 1,186 | 171,100 |
| December 29, 2025 | 1,160 | 1,215 | 1,215 | 1,250 | 1,151 | 350,100 |
| December 26, 2025 | 1,179 | 1,147 | 1,147 | 1,188 | 1,142 | 150,100 |
| December 25, 2025 | 1,155 | 1,171 | 1,171 | 1,172 | 1,150 | 135,700 |
| December 24, 2025 | 1,156 | 1,153 | 1,153 | 1,163 | 1,145 | 117,800 |
| December 23, 2025 | 1,134 | 1,154 | 1,154 | 1,162 | 1,134 | 103,700 |
| December 22, 2025 | 1,158 | 1,142 | 1,142 | 1,160 | 1,127 | 178,200 |
| December 19, 2025 | 1,125 | 1,140 | 1,140 | 1,142 | 1,119 | 237,800 |
| December 18, 2025 | 1,149 | 1,130 | 1,130 | 1,154 | 1,126 | 141,900 |
| December 17, 2025 | 1,174 | 1,168 | 1,168 | 1,176 | 1,146 | 140,700 |
| December 16, 2025 | 1,193 | 1,174 | 1,174 | 1,200 | 1,166 | 159,300 |
| December 15, 2025 | 1,187 | 1,212 | 1,212 | 1,212 | 1,185 | 115,300 |
| December 12, 2025 | 1,200 | 1,211 | 1,211 | 1,214 | 1,191 | 112,200 |
| December 11, 2025 | 1,246 | 1,196 | 1,196 | 1,246 | 1,191 | 185,600 |
| December 10, 2025 | 1,250 | 1,241 | 1,241 | 1,274 | 1,222 | 212,300 |
| December 09, 2025 | 1,253 | 1,244 | 1,244 | 1,287 | 1,231 | 321,300 |
| December 08, 2025 | 1,220 | 1,252 | 1,252 | 1,258 | 1,208 | 358,500 |
| December 05, 2025 | 1,190 | 1,195 | 1,195 | 1,227 | 1,180 | 279,300 |
| December 04, 2025 | 1,130 | 1,190 | 1,190 | 1,191 | 1,126 | 231,300 |
| December 03, 2025 | 1,111 | 1,121 | 1,121 | 1,128 | 1,106 | 110,200 |
| December 02, 2025 | 1,125 | 1,110 | 1,110 | 1,130 | 1,101 | 198,000 |
| December 01, 2025 | 1,149 | 1,131 | 1,131 | 1,160 | 1,123 | 180,700 |
| November 28, 2025 | 1,122 | 1,142 | 1,142 | 1,154 | 1,115 | 283,400 |
| November 27, 2025 | 1,095 | 1,109 | 1,109 | 1,120 | 1,088 | 228,600 |
| November 26, 2025 | 1,110 | 1,093 | 1,093 | 1,115 | 1,091 | 214,800 |
| November 25, 2025 | 1,101 | 1,095 | 1,095 | 1,119 | 1,084 | 298,900 |
| November 21, 2025 | 1,067 | 1,083 | 1,083 | 1,098 | 1,060 | 227,500 |