1,864.00
+90(+5.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,774 | 1,864 | 1,864 | 1,870 | 1,766 | 5.69M |
| February 19, 2026 | 1,764 | 1,774 | 1,774 | 1,789 | 1,745 | 1.94M |
| February 18, 2026 | 1,769 | 1,762 | 1,762 | 1,778 | 1,737 | 1.79M |
| February 17, 2026 | 1,735 | 1,769 | 1,769 | 1,788.5 | 1,728.5 | 3.33M |
| February 16, 2026 | 1,705.5 | 1,720 | 1,720 | 1,740.5 | 1,702 | 2.05M |
| February 13, 2026 | 1,700 | 1,695.5 | 1,695.5 | 1,706.5 | 1,667 | 2.34M |
| February 12, 2026 | 1,760 | 1,711.5 | 1,711.5 | 1,763 | 1,711 | 2.85M |
| February 10, 2026 | 1,729.5 | 1,766 | 1,766 | 1,771 | 1,725 | 3.11M |
| February 09, 2026 | 1,715 | 1,714 | 1,714 | 1,722.5 | 1,674.5 | 4.8M |
| February 06, 2026 | 1,650 | 1,677.5 | 1,677.5 | 1,696 | 1,619.5 | 8.56M |
| February 05, 2026 | 1,798.5 | 1,790 | 1,790 | 1,804 | 1,767 | 3.88M |
| February 04, 2026 | 1,773 | 1,765 | 1,765 | 1,781 | 1,741.5 | 2.59M |
| February 03, 2026 | 1,710 | 1,756 | 1,756 | 1,761.5 | 1,700.5 | 2.76M |
| February 02, 2026 | 1,720 | 1,683.5 | 1,683.5 | 1,733 | 1,678.5 | 2.02M |
| January 30, 2026 | 1,681.5 | 1,712 | 1,712 | 1,715 | 1,681.5 | 1.86M |
| January 29, 2026 | 1,704 | 1,679.5 | 1,679.5 | 1,707.5 | 1,663 | 1.94M |
| January 28, 2026 | 1,717.5 | 1,703 | 1,703 | 1,725.5 | 1,703 | 1.6M |
| January 27, 2026 | 1,711 | 1,728.5 | 1,728.5 | 1,735 | 1,701 | 1.4M |
| January 26, 2026 | 1,721 | 1,710.5 | 1,710.5 | 1,729 | 1,702.5 | 1.98M |
| January 23, 2026 | 1,765 | 1,756.5 | 1,756.5 | 1,780.5 | 1,752.5 | 1.47M |
| January 22, 2026 | 1,734.5 | 1,762 | 1,762 | 1,783 | 1,731 | 2.41M |
| January 21, 2026 | 1,684 | 1,718.5 | 1,718.5 | 1,718.5 | 1,680.5 | 1.88M |
| January 20, 2026 | 1,750.5 | 1,724 | 1,724 | 1,753.5 | 1,715 | 1.93M |
| January 19, 2026 | 1,778.5 | 1,762 | 1,762 | 1,778.5 | 1,741 | 1.61M |
| January 16, 2026 | 1,795.5 | 1,788.5 | 1,788.5 | 1,796 | 1,757 | 1.93M |
| January 15, 2026 | 1,756.5 | 1,782.5 | 1,782.5 | 1,783.5 | 1,736 | 1.99M |
| January 14, 2026 | 1,738 | 1,775 | 1,775 | 1,788.5 | 1,731 | 2.99M |
| January 13, 2026 | 1,744 | 1,719.5 | 1,719.5 | 1,744 | 1,697.5 | 3.15M |
| January 09, 2026 | 1,690 | 1,673.5 | 1,673.5 | 1,703 | 1,670 | 2.42M |
| January 08, 2026 | 1,700 | 1,695.5 | 1,695.5 | 1,713.5 | 1,688 | 1.96M |
| January 07, 2026 | 1,704 | 1,701.5 | 1,701.5 | 1,714.5 | 1,691.5 | 1.8M |
| January 06, 2026 | 1,723 | 1,705 | 1,705 | 1,738.5 | 1,702 | 2.23M |
| January 05, 2026 | 1,694 | 1,707.5 | 1,707.5 | 1,718.5 | 1,688.5 | 2.48M |
| December 30, 2025 | 1,675.5 | 1,661 | 1,661 | 1,678 | 1,661 | 1.6M |
| December 29, 2025 | 1,686 | 1,684 | 1,684 | 1,702.5 | 1,679.5 | 1.43M |
| December 26, 2025 | 1,688 | 1,682.5 | 1,682.5 | 1,689 | 1,674.5 | 1.37M |
| December 25, 2025 | 1,711.5 | 1,683 | 1,683 | 1,713 | 1,675 | 1.22M |
| December 24, 2025 | 1,682.5 | 1,694 | 1,694 | 1,709 | 1,676.5 | 1.5M |
| December 23, 2025 | 1,685 | 1,686 | 1,686 | 1,698 | 1,672.5 | 1.26M |
| December 22, 2025 | 1,690 | 1,682.5 | 1,682.5 | 1,694 | 1,663.5 | 1.71M |
| December 19, 2025 | 1,654 | 1,650.5 | 1,650.5 | 1,668.5 | 1,642 | 2.18M |
| December 18, 2025 | 1,637.5 | 1,645 | 1,645 | 1,661.5 | 1,633 | 1.83M |
| December 17, 2025 | 1,678.5 | 1,677.5 | 1,677.5 | 1,686 | 1,656 | 1.68M |
| December 16, 2025 | 1,700 | 1,679 | 1,679 | 1,729.5 | 1,679 | 3.18M |
| December 15, 2025 | 1,735 | 1,713.5 | 1,713.5 | 1,737 | 1,708.5 | 2.28M |
| December 12, 2025 | 1,788 | 1,759.5 | 1,759.5 | 1,789 | 1,741 | 2.93M |
| December 11, 2025 | 1,828 | 1,762.5 | 1,762.5 | 1,835 | 1,742 | 3.3M |
| December 10, 2025 | 1,800 | 1,805.5 | 1,805.5 | 1,858 | 1,791 | 4.25M |
| December 09, 2025 | 1,750 | 1,787 | 1,787 | 1,833 | 1,743 | 4.6M |
| December 08, 2025 | 1,710 | 1,766 | 1,766 | 1,772 | 1,690 | 4.68M |
| December 05, 2025 | 1,623 | 1,670 | 1,670 | 1,681.5 | 1,614.5 | 3.46M |
| December 04, 2025 | 1,593 | 1,642.5 | 1,642.5 | 1,650 | 1,585.5 | 5M |
| December 03, 2025 | 1,550 | 1,557.5 | 1,557.5 | 1,566.5 | 1,540.5 | 2.38M |
| December 02, 2025 | 1,565 | 1,541.5 | 1,541.5 | 1,567 | 1,532 | 1.96M |
| December 01, 2025 | 1,568 | 1,562 | 1,562 | 1,573.5 | 1,548 | 2.37M |
| November 28, 2025 | 1,564.5 | 1,587.5 | 1,587.5 | 1,589 | 1,557 | 1.81M |
| November 27, 2025 | 1,565 | 1,564 | 1,564 | 1,573 | 1,559.5 | 1.53M |
| November 26, 2025 | 1,535.5 | 1,555.5 | 1,555.5 | 1,568.5 | 1,529.5 | 2.41M |
| November 25, 2025 | 1,536.5 | 1,528 | 1,528 | 1,551.5 | 1,517 | 2.46M |
| November 21, 2025 | 1,490 | 1,503 | 1,503 | 1,540 | 1,488.5 | 3.7M |