2,330.50
+40.5(+1.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,275 | 2,330.5 | 2,330.5 | 2,339 | 2,272 | 1.78M |
| February 19, 2026 | 2,240.5 | 2,290 | 2,290 | 2,308 | 2,232.5 | 1.1M |
| February 18, 2026 | 2,180 | 2,228.5 | 2,228.5 | 2,228.5 | 2,165 | 1.11M |
| February 17, 2026 | 2,190 | 2,188.5 | 2,188.5 | 2,197 | 2,163.5 | 574,200 |
| February 16, 2026 | 2,178 | 2,194.5 | 2,194.5 | 2,202 | 2,160 | 776,400 |
| February 13, 2026 | 2,171.5 | 2,165 | 2,165 | 2,194.5 | 2,146.5 | 1.69M |
| February 12, 2026 | 2,212 | 2,202 | 2,202 | 2,234.5 | 2,189.5 | 1.33M |
| February 10, 2026 | 2,152.5 | 2,182.5 | 2,182.5 | 2,195.5 | 2,149 | 1.36M |
| February 09, 2026 | 2,198 | 2,152 | 2,152 | 2,232.5 | 2,147.5 | 2.35M |
| February 06, 2026 | 2,083 | 2,119 | 2,119 | 2,121 | 2,074.5 | 1.36M |
| February 05, 2026 | 2,125 | 2,111 | 2,111 | 2,135.5 | 2,101.5 | 1.78M |
| February 04, 2026 | 2,007 | 2,086.5 | 2,086.5 | 2,095 | 2,000 | 2.7M |
| February 03, 2026 | 1,959 | 1,998.5 | 1,998.5 | 1,998.5 | 1,945 | 2.19M |
| February 02, 2026 | 1,993 | 1,933.5 | 1,933.5 | 2,012 | 1,897 | 3.97M |
| January 30, 2026 | 1,957 | 2,014.5 | 2,014.5 | 2,014.5 | 1,954.5 | 1.64M |
| January 29, 2026 | 1,952 | 1,960 | 1,960 | 1,971 | 1,920.5 | 1.38M |
| January 28, 2026 | 1,956 | 1,956 | 1,956 | 1,967 | 1,945.5 | 1.23M |
| January 27, 2026 | 1,953.5 | 1,968 | 1,968 | 1,975 | 1,941.5 | 914,900 |
| January 26, 2026 | 1,968 | 1,958.5 | 1,958.5 | 1,980.5 | 1,956 | 1.09M |
| January 23, 2026 | 2,019.5 | 2,002.5 | 2,002.5 | 2,023.5 | 1,982.5 | 905,800 |
| January 22, 2026 | 1,992.5 | 2,001.5 | 2,001.5 | 2,017 | 1,980.5 | 888,800 |
| January 21, 2026 | 1,948 | 1,974.5 | 1,974.5 | 1,978.5 | 1,945 | 1.56M |
| January 20, 2026 | 2,006.5 | 1,951 | 1,951 | 2,018 | 1,951 | 1.04M |
| January 19, 2026 | 2,050 | 2,019 | 2,019 | 2,064 | 1,993 | 1.16M |
| January 16, 2026 | 2,035 | 2,073 | 2,073 | 2,079 | 2,033.5 | 1.37M |
| January 15, 2026 | 2,031 | 2,046.5 | 2,046.5 | 2,049 | 2,021 | 917,700 |
| January 14, 2026 | 2,008 | 2,039.5 | 2,039.5 | 2,048.5 | 2,003.5 | 1.17M |
| January 13, 2026 | 2,000 | 1,982 | 1,982 | 2,008 | 1,982 | 1.21M |
| January 09, 2026 | 1,940.5 | 1,942 | 1,942 | 1,953 | 1,926.5 | 1.52M |
| January 08, 2026 | 1,970 | 1,939 | 1,939 | 1,980 | 1,936 | 1.51M |
| January 07, 2026 | 1,995 | 1,973 | 1,973 | 2,001.5 | 1,966.5 | 1.3M |
| January 06, 2026 | 2,004.5 | 2,008 | 2,008 | 2,017 | 1,997.5 | 815,700 |
| January 05, 2026 | 1,995 | 1,997 | 1,997 | 2,006 | 1,985.5 | 1.08M |
| December 30, 2025 | 1,984.5 | 1,993.5 | 1,993.5 | 2,001.5 | 1,974.5 | 666,600 |
| December 29, 2025 | 1,994 | 2,000 | 2,000 | 2,003 | 1,980.5 | 884,100 |
| December 26, 2025 | 1,982 | 1,968.5 | 1,968.5 | 1,994.5 | 1,964.5 | 431,200 |
| December 25, 2025 | 1,979.5 | 1,978.5 | 1,978.5 | 1,979.5 | 1,956 | 395,400 |
| December 24, 2025 | 1,983 | 1,968.5 | 1,968.5 | 1,983 | 1,959 | 573,100 |
| December 23, 2025 | 1,971 | 1,973 | 1,973 | 1,985.5 | 1,957.5 | 770,900 |
| December 22, 2025 | 1,955 | 1,974.5 | 1,974.5 | 1,989 | 1,941.5 | 826,000 |
| December 19, 2025 | 1,956.5 | 1,936.5 | 1,936.5 | 1,956.5 | 1,920.5 | 1.32M |
| December 18, 2025 | 1,990 | 1,939 | 1,939 | 2,000 | 1,905.5 | 1.31M |
| December 17, 2025 | 1,989.5 | 2,006 | 2,006 | 2,010.5 | 1,978.5 | 768,000 |
| December 16, 2025 | 1,993.5 | 2,006.5 | 2,006.5 | 2,013.5 | 1,987.5 | 1.44M |
| December 15, 2025 | 2,018 | 2,009 | 2,009 | 2,031.5 | 1,993 | 955,900 |
| December 12, 2025 | 2,082.5 | 2,059 | 2,059 | 2,082.5 | 2,048 | 961,800 |
| December 11, 2025 | 2,104 | 2,054 | 2,054 | 2,104 | 2,054 | 682,500 |
| December 10, 2025 | 2,096.5 | 2,083 | 2,083 | 2,109.5 | 2,072.5 | 970,900 |
| December 09, 2025 | 2,100 | 2,088.5 | 2,088.5 | 2,105.5 | 2,087.5 | 925,800 |
| December 08, 2025 | 2,099 | 2,099.5 | 2,099.5 | 2,110 | 2,085.5 | 853,800 |
| December 05, 2025 | 2,114 | 2,083.5 | 2,083.5 | 2,147 | 2,060.5 | 1.43M |
| December 04, 2025 | 2,075 | 2,125 | 2,125 | 2,129 | 2,068 | 1.3M |
| December 03, 2025 | 2,082 | 2,075 | 2,075 | 2,091.5 | 2,055.5 | 1.26M |
| December 02, 2025 | 2,025.5 | 2,039.5 | 2,039.5 | 2,039.5 | 2,013 | 791,500 |
| December 01, 2025 | 2,031 | 2,017 | 2,017 | 2,042.5 | 2,013 | 620,900 |
| November 28, 2025 | 2,035 | 2,027.5 | 2,027.5 | 2,045 | 2,027 | 684,000 |
| November 27, 2025 | 2,041.5 | 2,040 | 2,040 | 2,043.5 | 2,024.5 | 1.52M |
| November 26, 2025 | 2,010 | 2,041.5 | 2,041.5 | 2,041.5 | 1,999 | 1.11M |
| November 25, 2025 | 2,020.5 | 2,009 | 2,009 | 2,024 | 1,983 | 1.08M |
| November 21, 2025 | 1,944.5 | 1,984 | 1,984 | 1,984 | 1,924 | 1.72M |