838.00
-11(-1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 840 | 838 | 838 | 844 | 825 | 333,000 |
| February 19, 2026 | 836 | 849 | 849 | 849 | 829 | 190,300 |
| February 18, 2026 | 819 | 833 | 833 | 834 | 817 | 231,500 |
| February 17, 2026 | 809 | 815 | 815 | 823 | 806 | 292,400 |
| February 16, 2026 | 810 | 814 | 814 | 826 | 807 | 271,100 |
| February 13, 2026 | 815 | 809 | 809 | 816 | 800 | 455,300 |
| February 12, 2026 | 825 | 816 | 816 | 837 | 810 | 819,900 |
| February 10, 2026 | 890 | 900 | 900 | 903 | 889 | 357,400 |
| February 09, 2026 | 888 | 882 | 882 | 892 | 875 | 322,300 |
| February 06, 2026 | 860 | 866 | 866 | 872 | 847 | 201,200 |
| February 05, 2026 | 856 | 866 | 866 | 879 | 854 | 247,800 |
| February 04, 2026 | 841 | 850 | 850 | 855 | 839 | 280,100 |
| February 03, 2026 | 836 | 841 | 841 | 844 | 823 | 258,400 |
| February 02, 2026 | 858 | 834 | 834 | 869 | 834 | 214,800 |
| January 30, 2026 | 843 | 852 | 852 | 855 | 836 | 130,400 |
| January 29, 2026 | 831 | 841 | 841 | 848 | 820 | 201,000 |
| January 28, 2026 | 848 | 828 | 828 | 848 | 828 | 147,800 |
| January 27, 2026 | 849 | 852 | 852 | 854 | 841 | 114,000 |
| January 26, 2026 | 858 | 851 | 851 | 862 | 846 | 274,000 |
| January 23, 2026 | 888 | 880 | 880 | 889 | 871 | 148,900 |
| January 22, 2026 | 888 | 888 | 888 | 900 | 886 | 207,200 |
| January 21, 2026 | 869 | 879 | 879 | 880 | 860 | 221,000 |
| January 20, 2026 | 901 | 882 | 882 | 901 | 881 | 166,500 |
| January 19, 2026 | 906 | 905 | 905 | 910 | 880 | 293,900 |
| January 16, 2026 | 888 | 908 | 908 | 913 | 884 | 301,000 |
| January 15, 2026 | 875 | 888 | 888 | 890 | 872 | 175,800 |
| January 14, 2026 | 878 | 878 | 878 | 892 | 877 | 216,700 |
| January 13, 2026 | 894 | 877 | 877 | 895 | 868 | 278,800 |
| January 09, 2026 | 860 | 863 | 863 | 871 | 860 | 163,700 |
| January 08, 2026 | 853 | 855 | 855 | 857 | 841 | 279,100 |
| January 07, 2026 | 874 | 860 | 860 | 876 | 856 | 359,200 |
| January 06, 2026 | 882 | 883 | 883 | 902 | 881 | 236,500 |
| January 05, 2026 | 873 | 873 | 873 | 880 | 864 | 251,700 |
| December 30, 2025 | 870 | 858 | 858 | 878 | 855 | 190,100 |
| December 29, 2025 | 866 | 875 | 875 | 882 | 858 | 341,700 |
| December 26, 2025 | 855 | 848 | 848 | 860 | 839 | 214,300 |
| December 25, 2025 | 828 | 854 | 854 | 854 | 828 | 159,700 |
| December 24, 2025 | 843 | 828 | 828 | 849 | 828 | 124,800 |
| December 23, 2025 | 845 | 840 | 840 | 854 | 834 | 207,300 |
| December 22, 2025 | 844 | 840 | 840 | 849 | 837 | 231,200 |
| December 19, 2025 | 812 | 824 | 824 | 824 | 811 | 117,500 |
| December 18, 2025 | 820 | 812 | 812 | 820 | 807 | 102,500 |
| December 17, 2025 | 808 | 820 | 820 | 820 | 803 | 164,900 |
| December 16, 2025 | 842 | 803 | 803 | 844 | 803 | 245,900 |
| December 15, 2025 | 821 | 841 | 841 | 851 | 815 | 297,700 |
| December 12, 2025 | 809 | 823 | 823 | 825 | 809 | 209,600 |
| December 11, 2025 | 808 | 800 | 800 | 812 | 799 | 149,700 |
| December 10, 2025 | 803 | 805 | 805 | 830 | 803 | 228,300 |
| December 09, 2025 | 806 | 800 | 800 | 813 | 796 | 141,500 |
| December 08, 2025 | 814 | 810 | 810 | 816 | 804 | 121,400 |
| December 05, 2025 | 811 | 799 | 799 | 818 | 798 | 166,300 |
| December 04, 2025 | 808 | 815 | 815 | 820 | 803 | 146,700 |
| December 03, 2025 | 804 | 809 | 809 | 813 | 802 | 95,600 |
| December 02, 2025 | 822 | 803 | 803 | 826 | 799 | 167,800 |
| December 01, 2025 | 841 | 823 | 823 | 841 | 817 | 194,200 |
| November 28, 2025 | 841 | 840 | 840 | 845 | 835 | 92,700 |
| November 27, 2025 | 824 | 838 | 838 | 840 | 820 | 141,400 |
| November 26, 2025 | 796 | 826 | 826 | 834 | 796 | 252,700 |
| November 25, 2025 | 807 | 787 | 787 | 810 | 785 | 163,700 |
| November 21, 2025 | 783 | 806 | 806 | 807 | 781 | 207,600 |