1,740.00
+6(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,703 | 1,740 | 1,740 | 1,752 | 1,700 | 40,300 |
| February 19, 2026 | 1,694 | 1,734 | 1,734 | 1,743 | 1,690 | 34,700 |
| February 18, 2026 | 1,699 | 1,686 | 1,686 | 1,711 | 1,686 | 28,700 |
| February 17, 2026 | 1,605 | 1,694 | 1,694 | 1,708 | 1,591 | 58,900 |
| February 16, 2026 | 1,700 | 1,605 | 1,605 | 1,700 | 1,577 | 85,500 |
| February 13, 2026 | 1,711 | 1,671 | 1,671 | 1,718 | 1,670 | 53,100 |
| February 12, 2026 | 1,690 | 1,738 | 1,738 | 1,738 | 1,656 | 55,000 |
| February 10, 2026 | 1,666 | 1,650 | 1,650 | 1,680 | 1,645 | 56,300 |
| February 09, 2026 | 1,600 | 1,577 | 1,577 | 1,600 | 1,560 | 27,700 |
| February 06, 2026 | 1,622 | 1,563 | 1,563 | 1,622 | 1,528 | 51,000 |
| February 05, 2026 | 1,579 | 1,623 | 1,623 | 1,664 | 1,554 | 123,200 |
| February 04, 2026 | 1,485 | 1,482 | 1,482 | 1,498 | 1,465 | 20,700 |
| February 03, 2026 | 1,465 | 1,487 | 1,487 | 1,487 | 1,465 | 18,000 |
| February 02, 2026 | 1,497 | 1,444 | 1,444 | 1,510 | 1,440 | 37,400 |
| January 30, 2026 | 1,480 | 1,475 | 1,475 | 1,481 | 1,460 | 20,500 |
| January 29, 2026 | 1,475 | 1,480 | 1,480 | 1,486 | 1,465 | 23,900 |
| January 28, 2026 | 1,481 | 1,480 | 1,480 | 1,486 | 1,464 | 23,900 |
| January 27, 2026 | 1,489 | 1,485 | 1,485 | 1,499 | 1,481 | 13,100 |
| January 26, 2026 | 1,530 | 1,497 | 1,497 | 1,539 | 1,490 | 47,300 |
| January 23, 2026 | 1,590 | 1,560 | 1,560 | 1,597 | 1,559 | 21,200 |
| January 22, 2026 | 1,527 | 1,590 | 1,590 | 1,591 | 1,516 | 26,800 |
| January 21, 2026 | 1,513 | 1,503 | 1,503 | 1,526 | 1,493 | 25,000 |
| January 20, 2026 | 1,551 | 1,529 | 1,529 | 1,585 | 1,517 | 66,200 |
| January 19, 2026 | 1,598 | 1,551 | 1,551 | 1,598 | 1,515 | 38,500 |
| January 16, 2026 | 1,548 | 1,596 | 1,596 | 1,596 | 1,548 | 25,800 |
| January 15, 2026 | 1,525 | 1,545 | 1,545 | 1,545 | 1,516 | 14,200 |
| January 14, 2026 | 1,513 | 1,513 | 1,513 | 1,525 | 1,496 | 27,200 |
| January 13, 2026 | 1,514 | 1,509 | 1,509 | 1,514 | 1,489 | 22,600 |
| January 09, 2026 | 1,446 | 1,474 | 1,474 | 1,518 | 1,446 | 60,600 |
| January 08, 2026 | 1,446 | 1,446 | 1,446 | 1,470 | 1,443 | 12,000 |
| January 07, 2026 | 1,440 | 1,435 | 1,435 | 1,460 | 1,435 | 18,800 |
| January 06, 2026 | 1,449 | 1,440 | 1,440 | 1,450 | 1,436 | 11,500 |
| January 05, 2026 | 1,460 | 1,432 | 1,432 | 1,465 | 1,431 | 23,900 |
| December 30, 2025 | 1,482 | 1,445 | 1,445 | 1,482 | 1,445 | 20,500 |
| December 29, 2025 | 1,484 | 1,470 | 1,470 | 1,484 | 1,446 | 33,200 |
| December 26, 2025 | 1,420 | 1,464 | 1,464 | 1,486 | 1,420 | 51,100 |
| December 25, 2025 | 1,431 | 1,424 | 1,424 | 1,435 | 1,412 | 26,700 |
| December 24, 2025 | 1,407 | 1,419 | 1,419 | 1,419 | 1,400 | 38,400 |
| December 23, 2025 | 1,399 | 1,407 | 1,407 | 1,410 | 1,399 | 15,700 |
| December 22, 2025 | 1,404 | 1,398 | 1,398 | 1,422 | 1,395 | 19,700 |
| December 19, 2025 | 1,399 | 1,397 | 1,397 | 1,408 | 1,391 | 18,100 |
| December 18, 2025 | 1,399 | 1,399 | 1,399 | 1,408 | 1,380 | 25,200 |
| December 17, 2025 | 1,413 | 1,401 | 1,401 | 1,418 | 1,401 | 8,400 |
| December 16, 2025 | 1,420 | 1,413 | 1,413 | 1,420 | 1,391 | 28,800 |
| December 15, 2025 | 1,375 | 1,420 | 1,420 | 1,420 | 1,375 | 29,400 |
| December 12, 2025 | 1,412 | 1,383 | 1,383 | 1,420 | 1,377 | 30,500 |
| December 11, 2025 | 1,445 | 1,399 | 1,399 | 1,453 | 1,399 | 29,000 |
| December 10, 2025 | 1,481 | 1,453 | 1,453 | 1,504 | 1,438 | 38,800 |
| December 09, 2025 | 1,503 | 1,485 | 1,485 | 1,519 | 1,479 | 23,600 |
| December 08, 2025 | 1,505 | 1,507 | 1,507 | 1,508 | 1,492 | 14,200 |
| December 05, 2025 | 1,496 | 1,492 | 1,492 | 1,506 | 1,492 | 3,600 |
| December 04, 2025 | 1,485 | 1,496 | 1,496 | 1,518 | 1,485 | 13,800 |
| December 03, 2025 | 1,479 | 1,486 | 1,486 | 1,500 | 1,479 | 9,200 |
| December 02, 2025 | 1,501 | 1,481 | 1,481 | 1,510 | 1,480 | 9,400 |
| December 01, 2025 | 1,520 | 1,500 | 1,500 | 1,520 | 1,487 | 23,800 |
| November 28, 2025 | 1,521 | 1,520 | 1,520 | 1,528 | 1,512 | 12,000 |
| November 27, 2025 | 1,500 | 1,515 | 1,515 | 1,520 | 1,495 | 13,400 |
| November 26, 2025 | 1,510 | 1,503 | 1,503 | 1,530 | 1,493 | 19,700 |
| November 25, 2025 | 1,547 | 1,510 | 1,510 | 1,547 | 1,510 | 17,100 |
| November 21, 2025 | 1,520 | 1,507 | 1,507 | 1,534 | 1,498 | 24,300 |