1,742.00
+5(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,750 | 1,742 | 1,742 | 1,752 | 1,731 | 83,900 |
| February 19, 2026 | 1,761 | 1,737 | 1,737 | 1,761 | 1,728 | 92,000 |
| February 18, 2026 | 1,710 | 1,755 | 1,755 | 1,769 | 1,705 | 227,500 |
| February 17, 2026 | 1,680 | 1,696 | 1,696 | 1,735 | 1,656 | 291,700 |
| February 16, 2026 | 1,620 | 1,692 | 1,692 | 1,703 | 1,570 | 737,700 |
| February 13, 2026 | 1,500 | 1,470 | 1,470 | 1,509 | 1,455 | 141,800 |
| February 12, 2026 | 1,505 | 1,509 | 1,509 | 1,524 | 1,500 | 159,400 |
| February 10, 2026 | 1,456 | 1,498 | 1,498 | 1,498 | 1,456 | 143,700 |
| February 09, 2026 | 1,468 | 1,454 | 1,454 | 1,473 | 1,450 | 142,200 |
| February 06, 2026 | 1,399 | 1,440 | 1,440 | 1,440 | 1,395 | 100,000 |
| February 05, 2026 | 1,410 | 1,402 | 1,402 | 1,412 | 1,394 | 99,200 |
| February 04, 2026 | 1,384 | 1,401 | 1,401 | 1,407 | 1,382 | 133,200 |
| February 03, 2026 | 1,370 | 1,380 | 1,380 | 1,385 | 1,363 | 86,800 |
| February 02, 2026 | 1,368 | 1,355 | 1,355 | 1,373 | 1,349 | 74,800 |
| January 30, 2026 | 1,369 | 1,368 | 1,368 | 1,372 | 1,354 | 46,400 |
| January 29, 2026 | 1,359 | 1,367 | 1,367 | 1,372 | 1,347 | 49,700 |
| January 28, 2026 | 1,352 | 1,355 | 1,355 | 1,367 | 1,340 | 82,200 |
| January 27, 2026 | 1,343 | 1,355 | 1,355 | 1,358 | 1,333 | 53,900 |
| January 26, 2026 | 1,375 | 1,342 | 1,342 | 1,375 | 1,342 | 95,600 |
| January 23, 2026 | 1,389 | 1,381 | 1,381 | 1,402 | 1,372 | 114,100 |
| January 22, 2026 | 1,345 | 1,380 | 1,380 | 1,380 | 1,341 | 185,900 |
| January 21, 2026 | 1,327 | 1,340 | 1,340 | 1,346 | 1,320 | 214,200 |
| January 20, 2026 | 1,360 | 1,357 | 1,357 | 1,361 | 1,345 | 81,100 |
| January 19, 2026 | 1,370 | 1,360 | 1,360 | 1,370 | 1,345 | 99,100 |
| January 16, 2026 | 1,374 | 1,372 | 1,372 | 1,379 | 1,361 | 118,100 |
| January 15, 2026 | 1,370 | 1,370 | 1,370 | 1,380 | 1,369 | 174,000 |
| January 14, 2026 | 1,380 | 1,370 | 1,370 | 1,381 | 1,367 | 242,200 |
| January 13, 2026 | 1,379 | 1,367 | 1,367 | 1,379 | 1,361 | 136,200 |
| January 09, 2026 | 1,370 | 1,370 | 1,370 | 1,376 | 1,362 | 133,800 |
| January 08, 2026 | 1,370 | 1,365 | 1,365 | 1,370 | 1,359 | 99,300 |
| January 07, 2026 | 1,345 | 1,374 | 1,374 | 1,381 | 1,340 | 103,800 |
| January 06, 2026 | 1,340 | 1,346 | 1,346 | 1,354 | 1,337 | 64,600 |
| January 05, 2026 | 1,330 | 1,328 | 1,328 | 1,340 | 1,322 | 80,200 |
| December 30, 2025 | 1,315 | 1,317 | 1,317 | 1,324 | 1,301 | 90,300 |
| December 29, 2025 | 1,298 | 1,314 | 1,314 | 1,319 | 1,295 | 134,500 |
| December 26, 2025 | 1,298 | 1,293 | 1,293 | 1,298 | 1,290 | 57,600 |
| December 25, 2025 | 1,288 | 1,296 | 1,296 | 1,296 | 1,287 | 56,900 |
| December 24, 2025 | 1,294 | 1,288 | 1,288 | 1,298 | 1,283 | 49,500 |
| December 23, 2025 | 1,277 | 1,296 | 1,296 | 1,296 | 1,277 | 99,100 |
| December 22, 2025 | 1,274 | 1,284 | 1,284 | 1,284 | 1,265 | 66,800 |
| December 19, 2025 | 1,261 | 1,268 | 1,268 | 1,269 | 1,259 | 37,600 |
| December 18, 2025 | 1,258 | 1,264 | 1,264 | 1,264 | 1,252 | 41,400 |
| December 17, 2025 | 1,267 | 1,258 | 1,258 | 1,269 | 1,254 | 51,200 |
| December 16, 2025 | 1,289 | 1,269 | 1,269 | 1,289 | 1,268 | 42,800 |
| December 15, 2025 | 1,283 | 1,283 | 1,283 | 1,284 | 1,273 | 36,900 |
| December 12, 2025 | 1,265 | 1,284 | 1,284 | 1,285 | 1,262 | 80,300 |
| December 11, 2025 | 1,268 | 1,256 | 1,256 | 1,274 | 1,253 | 85,200 |
| December 10, 2025 | 1,257 | 1,256 | 1,256 | 1,262 | 1,249 | 160,800 |
| December 09, 2025 | 1,262 | 1,257 | 1,257 | 1,271 | 1,253 | 58,200 |
| December 08, 2025 | 1,259 | 1,265 | 1,265 | 1,268 | 1,255 | 53,000 |
| December 05, 2025 | 1,271 | 1,262 | 1,262 | 1,275 | 1,260 | 61,500 |
| December 04, 2025 | 1,263 | 1,271 | 1,271 | 1,276 | 1,262 | 62,200 |
| December 03, 2025 | 1,258 | 1,263 | 1,263 | 1,270 | 1,258 | 58,600 |
| December 02, 2025 | 1,261 | 1,249 | 1,249 | 1,263 | 1,247 | 69,200 |
| December 01, 2025 | 1,280 | 1,258 | 1,258 | 1,280 | 1,258 | 73,500 |
| November 28, 2025 | 1,265 | 1,274 | 1,274 | 1,283 | 1,263 | 106,600 |
| November 27, 2025 | 1,256 | 1,257 | 1,257 | 1,261 | 1,250 | 81,300 |
| November 26, 2025 | 1,230 | 1,251 | 1,251 | 1,253 | 1,225 | 85,700 |
| November 25, 2025 | 1,234 | 1,224 | 1,224 | 1,239 | 1,215 | 81,300 |
| November 21, 2025 | 1,205 | 1,226 | 1,226 | 1,227 | 1,203 | 93,100 |