1,282.00
+11(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,261 | 1,282 | 1,282 | 1,293 | 1,225 | 612,600 |
| February 19, 2026 | 1,205 | 1,271 | 1,271 | 1,277 | 1,183 | 964,700 |
| February 18, 2026 | 1,151 | 1,234 | 1,234 | 1,241 | 1,150 | 997,100 |
| February 17, 2026 | 1,180 | 1,146 | 1,146 | 1,180 | 1,140 | 403,900 |
| February 16, 2026 | 1,141 | 1,172 | 1,172 | 1,180 | 1,125 | 821,900 |
| February 13, 2026 | 1,143 | 1,113 | 1,113 | 1,151 | 1,101 | 448,200 |
| February 12, 2026 | 1,168 | 1,162 | 1,162 | 1,173 | 1,142 | 601,700 |
| February 10, 2026 | 1,189 | 1,172 | 1,172 | 1,189 | 1,155 | 611,300 |
| February 09, 2026 | 1,190 | 1,170 | 1,170 | 1,197 | 1,132 | 870,300 |
| February 06, 2026 | 1,100 | 1,170 | 1,170 | 1,170 | 1,058 | 807,600 |
| February 05, 2026 | 1,114 | 1,110 | 1,110 | 1,119 | 1,095 | 286,800 |
| February 04, 2026 | 1,104 | 1,114 | 1,114 | 1,114 | 1,075 | 311,100 |
| February 03, 2026 | 1,070 | 1,092 | 1,092 | 1,096 | 1,069 | 238,500 |
| February 02, 2026 | 1,080 | 1,065 | 1,065 | 1,117 | 1,065 | 443,400 |
| January 30, 2026 | 1,050 | 1,086 | 1,086 | 1,090 | 1,047 | 352,600 |
| January 29, 2026 | 1,045 | 1,060 | 1,060 | 1,075 | 1,031 | 348,200 |
| January 28, 2026 | 1,082 | 1,058 | 1,058 | 1,082 | 1,047 | 272,500 |
| January 27, 2026 | 1,068 | 1,096 | 1,096 | 1,097 | 1,043 | 343,200 |
| January 26, 2026 | 1,101 | 1,075 | 1,075 | 1,118 | 1,072 | 360,800 |
| January 23, 2026 | 1,100 | 1,108 | 1,108 | 1,135 | 1,092 | 323,500 |
| January 22, 2026 | 1,134 | 1,110 | 1,110 | 1,144 | 1,103 | 552,100 |
| January 21, 2026 | 1,090 | 1,082 | 1,082 | 1,112 | 1,072 | 569,600 |
| January 20, 2026 | 1,194 | 1,128 | 1,128 | 1,196 | 1,128 | 575,700 |
| January 19, 2026 | 1,140 | 1,174 | 1,174 | 1,193 | 1,120 | 628,200 |
| January 16, 2026 | 1,157 | 1,149 | 1,149 | 1,186 | 1,123 | 834,100 |
| January 15, 2026 | 1,105 | 1,168 | 1,168 | 1,202 | 1,102 | 1.52M |
| January 14, 2026 | 1,160 | 1,124 | 1,124 | 1,203 | 1,116 | 1.25M |
| January 13, 2026 | 1,220 | 1,158 | 1,158 | 1,222 | 1,152 | 1.97M |
| January 09, 2026 | 1,229 | 1,180 | 1,180 | 1,275 | 1,142 | 4.2M |
| January 08, 2026 | 1,380 | 1,234 | 1,234 | 1,384 | 1,220 | 13.25M |
| January 07, 2026 | 1,102 | 1,102 | 1,102 | 1,102 | 1,102 | 246,200 |
| January 06, 2026 | 923 | 952 | 952 | 955 | 918 | 290,400 |
| January 05, 2026 | 915 | 916 | 916 | 923 | 898 | 371,900 |
| December 30, 2025 | 932 | 901 | 901 | 935 | 899 | 717,800 |
| December 29, 2025 | 908 | 950 | 950 | 969 | 901 | 519,300 |
| December 26, 2025 | 899 | 893 | 893 | 911 | 888 | 375,300 |
| December 25, 2025 | 878 | 900 | 900 | 906 | 872 | 349,700 |
| December 24, 2025 | 890 | 882 | 882 | 905 | 878 | 386,800 |
| December 23, 2025 | 846 | 889 | 889 | 904 | 846 | 566,700 |
| December 22, 2025 | 873 | 846 | 846 | 876 | 836 | 653,500 |
| December 19, 2025 | 875 | 872 | 872 | 892 | 868 | 359,200 |
| December 18, 2025 | 881 | 873 | 873 | 896 | 865 | 291,100 |
| December 17, 2025 | 922 | 890 | 890 | 925 | 877 | 473,000 |
| December 16, 2025 | 935 | 916 | 916 | 936 | 915 | 324,300 |
| December 15, 2025 | 950 | 939 | 939 | 963 | 936 | 263,600 |
| December 12, 2025 | 980 | 955 | 955 | 984 | 945 | 365,400 |
| December 11, 2025 | 995 | 985 | 985 | 1,000 | 971 | 261,200 |
| December 10, 2025 | 1,000 | 1,001 | 1,001 | 1,013 | 985 | 354,700 |
| December 09, 2025 | 1,011 | 1,008 | 1,008 | 1,033 | 1,007 | 145,900 |
| December 08, 2025 | 1,032 | 1,016 | 1,016 | 1,045 | 1,007 | 404,800 |
| December 05, 2025 | 996 | 999 | 999 | 1,010 | 996 | 161,800 |
| December 04, 2025 | 1,000 | 1,003 | 1,003 | 1,010 | 993 | 297,100 |
| December 03, 2025 | 972 | 996 | 996 | 1,002 | 972 | 284,100 |
| December 02, 2025 | 996 | 972 | 972 | 1,007 | 971 | 238,000 |
| December 01, 2025 | 1,006 | 998 | 998 | 1,015 | 993 | 222,700 |
| November 28, 2025 | 996 | 1,005 | 1,005 | 1,030 | 992 | 317,400 |
| November 27, 2025 | 1,001 | 1,004 | 1,004 | 1,014 | 998 | 254,100 |
| November 26, 2025 | 946 | 1,000 | 1,000 | 1,008 | 946 | 466,700 |
| November 25, 2025 | 1,001 | 946 | 946 | 1,003 | 940 | 909,200 |
| November 21, 2025 | 985 | 1,003 | 1,003 | 1,013 | 976 | 447,100 |