1,786.00
-19(-1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,801 | 1,786 | 1,786 | 1,803 | 1,782 | 95,700 |
| February 19, 2026 | 1,809 | 1,805 | 1,805 | 1,816 | 1,787 | 107,200 |
| February 18, 2026 | 1,810 | 1,810 | 1,810 | 1,819 | 1,806 | 71,000 |
| February 17, 2026 | 1,823 | 1,800 | 1,800 | 1,830 | 1,796 | 88,600 |
| February 16, 2026 | 1,802 | 1,823 | 1,823 | 1,834 | 1,780 | 192,000 |
| February 13, 2026 | 1,866 | 1,810 | 1,810 | 1,874 | 1,806 | 166,700 |
| February 12, 2026 | 1,838 | 1,870 | 1,870 | 1,872 | 1,832 | 158,500 |
| February 10, 2026 | 1,820 | 1,832 | 1,832 | 1,840 | 1,820 | 162,500 |
| February 09, 2026 | 1,830 | 1,817 | 1,817 | 1,835 | 1,802 | 275,000 |
| February 06, 2026 | 1,774 | 1,808 | 1,808 | 1,831 | 1,760 | 257,400 |
| February 05, 2026 | 1,755 | 1,774 | 1,774 | 1,800 | 1,741 | 246,200 |
| February 04, 2026 | 1,700 | 1,751 | 1,751 | 1,760 | 1,687 | 522,600 |
| February 03, 2026 | 1,645 | 1,667 | 1,667 | 1,673 | 1,645 | 312,900 |
| February 02, 2026 | 1,663 | 1,643 | 1,643 | 1,688 | 1,643 | 217,200 |
| January 30, 2026 | 1,650 | 1,653 | 1,653 | 1,661 | 1,642 | 155,100 |
| January 29, 2026 | 1,630 | 1,641 | 1,641 | 1,647 | 1,615 | 146,700 |
| January 28, 2026 | 1,648 | 1,630 | 1,630 | 1,648 | 1,624 | 131,200 |
| January 27, 2026 | 1,657 | 1,659 | 1,659 | 1,675 | 1,646 | 120,200 |
| January 26, 2026 | 1,682 | 1,663 | 1,663 | 1,682 | 1,655 | 227,300 |
| January 23, 2026 | 1,684 | 1,699 | 1,699 | 1,700 | 1,672 | 143,900 |
| January 22, 2026 | 1,672 | 1,678 | 1,678 | 1,686 | 1,671 | 150,000 |
| January 21, 2026 | 1,651 | 1,672 | 1,672 | 1,680 | 1,642 | 154,000 |
| January 20, 2026 | 1,710 | 1,667 | 1,667 | 1,710 | 1,667 | 233,800 |
| January 19, 2026 | 1,715 | 1,701 | 1,701 | 1,717 | 1,680 | 236,100 |
| January 16, 2026 | 1,708 | 1,710 | 1,710 | 1,712 | 1,683 | 224,500 |
| January 15, 2026 | 1,697 | 1,701 | 1,701 | 1,711 | 1,673 | 235,000 |
| January 14, 2026 | 1,659 | 1,691 | 1,691 | 1,693 | 1,650 | 295,400 |
| January 13, 2026 | 1,640 | 1,659 | 1,659 | 1,664 | 1,628 | 357,200 |
| January 09, 2026 | 1,615 | 1,610 | 1,610 | 1,624 | 1,603 | 206,500 |
| January 08, 2026 | 1,637 | 1,612 | 1,612 | 1,639 | 1,612 | 265,500 |
| January 07, 2026 | 1,618 | 1,623 | 1,623 | 1,645 | 1,609 | 282,900 |
| January 06, 2026 | 1,618 | 1,618 | 1,618 | 1,623 | 1,605 | 298,300 |
| January 05, 2026 | 1,607 | 1,617 | 1,617 | 1,619 | 1,601 | 215,700 |
| December 30, 2025 | 1,610 | 1,602 | 1,602 | 1,620 | 1,601 | 162,900 |
| December 29, 2025 | 1,600 | 1,620 | 1,620 | 1,625 | 1,600 | 241,200 |
| December 26, 2025 | 1,609 | 1,600 | 1,600 | 1,610 | 1,587 | 240,600 |
| December 25, 2025 | 1,598 | 1,600 | 1,600 | 1,615 | 1,585 | 532,400 |
| December 24, 2025 | 1,624 | 1,576 | 1,576 | 1,624 | 1,569 | 1.33M |
| December 23, 2025 | 1,601 | 1,624 | 1,624 | 1,629 | 1,599 | 217,200 |
| December 22, 2025 | 1,620 | 1,607 | 1,607 | 1,623 | 1,598 | 218,100 |
| December 19, 2025 | 1,580 | 1,597 | 1,597 | 1,597 | 1,579 | 215,200 |
| December 18, 2025 | 1,586 | 1,571 | 1,571 | 1,595 | 1,571 | 262,000 |
| December 17, 2025 | 1,622 | 1,590 | 1,590 | 1,639 | 1,576 | 701,100 |
| December 16, 2025 | 1,584 | 1,645 | 1,645 | 1,665 | 1,554 | 595,000 |
| December 15, 2025 | 1,545 | 1,576 | 1,576 | 1,576 | 1,545 | 246,900 |
| December 12, 2025 | 1,558 | 1,572 | 1,572 | 1,574 | 1,556 | 133,700 |
| December 11, 2025 | 1,557 | 1,552 | 1,552 | 1,576 | 1,540 | 241,200 |
| December 10, 2025 | 1,559 | 1,565 | 1,565 | 1,615 | 1,559 | 492,000 |
| December 09, 2025 | 1,576 | 1,557 | 1,557 | 1,598 | 1,540 | 837,000 |
| December 08, 2025 | 1,665 | 1,667 | 1,667 | 1,672 | 1,652 | 51,200 |
| December 05, 2025 | 1,656 | 1,647 | 1,647 | 1,658 | 1,645 | 68,700 |
| December 04, 2025 | 1,660 | 1,665 | 1,665 | 1,673 | 1,660 | 49,500 |
| December 03, 2025 | 1,668 | 1,664 | 1,664 | 1,674 | 1,657 | 73,300 |
| December 02, 2025 | 1,667 | 1,666 | 1,666 | 1,682 | 1,663 | 61,300 |
| December 01, 2025 | 1,699 | 1,666 | 1,666 | 1,699 | 1,666 | 53,000 |
| November 28, 2025 | 1,691 | 1,699 | 1,699 | 1,700 | 1,678 | 62,400 |
| November 27, 2025 | 1,700 | 1,697 | 1,697 | 1,705 | 1,695 | 47,100 |
| November 26, 2025 | 1,690 | 1,701 | 1,701 | 1,709 | 1,688 | 80,400 |
| November 25, 2025 | 1,685 | 1,690 | 1,690 | 1,694 | 1,671 | 57,100 |
| November 21, 2025 | 1,657 | 1,690 | 1,690 | 1,697 | 1,657 | 80,200 |