1,692.00
+107(+6.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,799 | 1,692 | 1,692 | 1,800 | 1,660 | 1.5M |
| February 19, 2026 | 1,581 | 1,585 | 1,585 | 1,605 | 1,575 | 225,000 |
| February 18, 2026 | 1,541 | 1,574 | 1,574 | 1,584 | 1,536 | 212,300 |
| February 17, 2026 | 1,520 | 1,526 | 1,526 | 1,545 | 1,499 | 177,000 |
| February 16, 2026 | 1,508 | 1,527 | 1,527 | 1,530 | 1,498 | 200,500 |
| February 13, 2026 | 1,536 | 1,498 | 1,498 | 1,548 | 1,491 | 249,000 |
| February 12, 2026 | 1,540 | 1,530 | 1,530 | 1,540 | 1,511 | 297,300 |
| February 10, 2026 | 1,515 | 1,542 | 1,542 | 1,544 | 1,481 | 393,500 |
| February 09, 2026 | 1,450 | 1,506 | 1,506 | 1,524 | 1,442 | 583,100 |
| February 06, 2026 | 1,400 | 1,421 | 1,421 | 1,424 | 1,360 | 456,800 |
| February 05, 2026 | 1,335 | 1,352 | 1,352 | 1,359 | 1,294 | 418,100 |
| February 04, 2026 | 1,260 | 1,315 | 1,315 | 1,335 | 1,253 | 889,400 |
| February 03, 2026 | 1,240 | 1,261 | 1,261 | 1,271 | 1,235 | 285,900 |
| February 02, 2026 | 1,249 | 1,237 | 1,237 | 1,294 | 1,237 | 365,700 |
| January 30, 2026 | 1,224 | 1,245 | 1,245 | 1,248 | 1,223 | 320,200 |
| January 29, 2026 | 1,240 | 1,223 | 1,223 | 1,240 | 1,211 | 306,000 |
| January 28, 2026 | 1,218 | 1,243 | 1,243 | 1,257 | 1,206 | 735,400 |
| January 27, 2026 | 1,163 | 1,165 | 1,165 | 1,173 | 1,156 | 163,800 |
| January 26, 2026 | 1,174 | 1,165 | 1,165 | 1,183 | 1,161 | 321,100 |
| January 23, 2026 | 1,209 | 1,204 | 1,204 | 1,217 | 1,200 | 126,300 |
| January 22, 2026 | 1,209 | 1,209 | 1,209 | 1,219 | 1,207 | 130,200 |
| January 21, 2026 | 1,182 | 1,209 | 1,209 | 1,212 | 1,179 | 169,600 |
| January 20, 2026 | 1,231 | 1,209 | 1,209 | 1,232 | 1,207 | 165,900 |
| January 19, 2026 | 1,240 | 1,233 | 1,233 | 1,240 | 1,220 | 151,500 |
| January 16, 2026 | 1,237 | 1,241 | 1,241 | 1,245 | 1,223 | 190,600 |
| January 15, 2026 | 1,245 | 1,251 | 1,251 | 1,253 | 1,237 | 122,800 |
| January 14, 2026 | 1,244 | 1,253 | 1,253 | 1,256 | 1,231 | 214,100 |
| January 13, 2026 | 1,253 | 1,251 | 1,251 | 1,255 | 1,235 | 176,100 |
| January 09, 2026 | 1,227 | 1,226 | 1,226 | 1,237 | 1,216 | 113,300 |
| January 08, 2026 | 1,245 | 1,235 | 1,235 | 1,251 | 1,232 | 125,200 |
| January 07, 2026 | 1,246 | 1,247 | 1,247 | 1,254 | 1,237 | 92,100 |
| January 06, 2026 | 1,266 | 1,256 | 1,256 | 1,271 | 1,248 | 174,800 |
| January 05, 2026 | 1,250 | 1,256 | 1,256 | 1,260 | 1,242 | 202,200 |
| December 30, 2025 | 1,244 | 1,242 | 1,242 | 1,245 | 1,226 | 112,700 |
| December 29, 2025 | 1,227 | 1,241 | 1,241 | 1,247 | 1,225 | 140,400 |
| December 26, 2025 | 1,223 | 1,217 | 1,217 | 1,227 | 1,211 | 130,900 |
| December 25, 2025 | 1,248 | 1,229 | 1,229 | 1,248 | 1,225 | 141,800 |
| December 24, 2025 | 1,229 | 1,237 | 1,237 | 1,262 | 1,229 | 210,700 |
| December 23, 2025 | 1,220 | 1,230 | 1,230 | 1,232 | 1,216 | 104,700 |
| December 22, 2025 | 1,214 | 1,217 | 1,217 | 1,222 | 1,203 | 108,100 |
| December 19, 2025 | 1,188 | 1,203 | 1,203 | 1,210 | 1,185 | 138,800 |
| December 18, 2025 | 1,176 | 1,182 | 1,182 | 1,191 | 1,175 | 138,700 |
| December 17, 2025 | 1,180 | 1,190 | 1,190 | 1,208 | 1,175 | 155,900 |
| December 16, 2025 | 1,217 | 1,176 | 1,176 | 1,217 | 1,172 | 160,900 |
| December 15, 2025 | 1,197 | 1,214 | 1,214 | 1,215 | 1,193 | 75,400 |
| December 12, 2025 | 1,200 | 1,214 | 1,214 | 1,215 | 1,194 | 168,300 |
| December 11, 2025 | 1,210 | 1,184 | 1,184 | 1,212 | 1,182 | 149,300 |
| December 10, 2025 | 1,195 | 1,206 | 1,206 | 1,211 | 1,187 | 158,300 |
| December 09, 2025 | 1,205 | 1,194 | 1,194 | 1,205 | 1,185 | 119,700 |
| December 08, 2025 | 1,180 | 1,205 | 1,205 | 1,205 | 1,177 | 101,400 |
| December 05, 2025 | 1,184 | 1,174 | 1,174 | 1,196 | 1,165 | 142,100 |
| December 04, 2025 | 1,167 | 1,187 | 1,187 | 1,194 | 1,166 | 138,000 |
| December 03, 2025 | 1,172 | 1,165 | 1,165 | 1,176 | 1,165 | 102,300 |
| December 02, 2025 | 1,182 | 1,172 | 1,172 | 1,185 | 1,166 | 84,100 |
| December 01, 2025 | 1,222 | 1,182 | 1,182 | 1,224 | 1,181 | 79,000 |
| November 28, 2025 | 1,193 | 1,218 | 1,218 | 1,221 | 1,189 | 93,400 |
| November 27, 2025 | 1,200 | 1,188 | 1,188 | 1,206 | 1,188 | 91,000 |
| November 26, 2025 | 1,175 | 1,196 | 1,196 | 1,197 | 1,168 | 130,400 |
| November 25, 2025 | 1,150 | 1,168 | 1,168 | 1,174 | 1,148 | 165,200 |
| November 21, 2025 | 1,114 | 1,136 | 1,136 | 1,141 | 1,113 | 165,400 |