1,772.00
+9(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,762 | 1,772 | 1,772 | 1,772 | 1,741 | 29,600 |
| February 19, 2026 | 1,741 | 1,763 | 1,763 | 1,763 | 1,714 | 38,300 |
| February 18, 2026 | 1,701 | 1,739 | 1,739 | 1,743 | 1,697 | 53,700 |
| February 17, 2026 | 1,682 | 1,683 | 1,683 | 1,700 | 1,669 | 38,800 |
| February 16, 2026 | 1,668 | 1,691 | 1,691 | 1,700 | 1,655 | 39,100 |
| February 13, 2026 | 1,708 | 1,666 | 1,666 | 1,708 | 1,665 | 55,200 |
| February 12, 2026 | 1,700 | 1,711 | 1,711 | 1,738 | 1,690 | 120,800 |
| February 10, 2026 | 1,747 | 1,776 | 1,776 | 1,776 | 1,720 | 42,700 |
| February 09, 2026 | 1,758 | 1,728 | 1,728 | 1,758 | 1,697 | 52,700 |
| February 06, 2026 | 1,690 | 1,723 | 1,723 | 1,723 | 1,670 | 27,600 |
| February 05, 2026 | 1,699 | 1,700 | 1,700 | 1,710 | 1,678 | 26,300 |
| February 04, 2026 | 1,662 | 1,689 | 1,689 | 1,690 | 1,654 | 27,300 |
| February 03, 2026 | 1,647 | 1,662 | 1,662 | 1,667 | 1,633 | 38,900 |
| February 02, 2026 | 1,645 | 1,607 | 1,607 | 1,653 | 1,595 | 21,800 |
| January 30, 2026 | 1,619 | 1,644 | 1,644 | 1,645 | 1,611 | 16,400 |
| January 29, 2026 | 1,598 | 1,619 | 1,619 | 1,619 | 1,592 | 14,900 |
| January 28, 2026 | 1,592 | 1,605 | 1,605 | 1,608 | 1,579 | 11,300 |
| January 27, 2026 | 1,606 | 1,597 | 1,597 | 1,606 | 1,580 | 13,100 |
| January 26, 2026 | 1,610 | 1,606 | 1,606 | 1,610 | 1,588 | 32,900 |
| January 23, 2026 | 1,640 | 1,635 | 1,635 | 1,645 | 1,610 | 29,900 |
| January 22, 2026 | 1,606 | 1,630 | 1,630 | 1,633 | 1,605 | 22,000 |
| January 21, 2026 | 1,598 | 1,606 | 1,606 | 1,623 | 1,583 | 36,400 |
| January 20, 2026 | 1,628 | 1,608 | 1,608 | 1,628 | 1,607 | 23,200 |
| January 19, 2026 | 1,640 | 1,627 | 1,627 | 1,640 | 1,605 | 29,800 |
| January 16, 2026 | 1,658 | 1,644 | 1,644 | 1,658 | 1,612 | 40,500 |
| January 15, 2026 | 1,623 | 1,658 | 1,658 | 1,661 | 1,623 | 31,300 |
| January 14, 2026 | 1,630 | 1,627 | 1,627 | 1,630 | 1,610 | 31,400 |
| January 13, 2026 | 1,634 | 1,630 | 1,630 | 1,636 | 1,610 | 48,500 |
| January 09, 2026 | 1,593 | 1,598 | 1,598 | 1,619 | 1,586 | 22,900 |
| January 08, 2026 | 1,594 | 1,593 | 1,593 | 1,605 | 1,585 | 19,500 |
| January 07, 2026 | 1,605 | 1,594 | 1,594 | 1,613 | 1,589 | 20,400 |
| January 06, 2026 | 1,612 | 1,599 | 1,599 | 1,619 | 1,599 | 22,800 |
| January 05, 2026 | 1,591 | 1,612 | 1,612 | 1,650 | 1,591 | 40,400 |
| December 30, 2025 | 1,497 | 1,582 | 1,582 | 1,603 | 1,497 | 79,700 |
| December 29, 2025 | 1,521 | 1,496 | 1,496 | 1,523 | 1,491 | 31,200 |
| December 26, 2025 | 1,520 | 1,511 | 1,511 | 1,528 | 1,496 | 19,600 |
| December 25, 2025 | 1,507 | 1,518 | 1,518 | 1,518 | 1,498 | 14,100 |
| December 24, 2025 | 1,525 | 1,509 | 1,509 | 1,530 | 1,492 | 24,600 |
| December 23, 2025 | 1,535 | 1,528 | 1,528 | 1,548 | 1,519 | 19,400 |
| December 22, 2025 | 1,550 | 1,519 | 1,519 | 1,550 | 1,513 | 20,000 |
| December 19, 2025 | 1,522 | 1,538 | 1,538 | 1,549 | 1,515 | 19,800 |
| December 18, 2025 | 1,493 | 1,515 | 1,515 | 1,515 | 1,479 | 23,500 |
| December 17, 2025 | 1,505 | 1,490 | 1,490 | 1,508 | 1,476 | 44,600 |
| December 16, 2025 | 1,520 | 1,493 | 1,493 | 1,520 | 1,474 | 17,400 |
| December 15, 2025 | 1,477 | 1,506 | 1,506 | 1,506 | 1,460 | 17,800 |
| December 12, 2025 | 1,441 | 1,479 | 1,479 | 1,479 | 1,441 | 14,300 |
| December 11, 2025 | 1,472 | 1,441 | 1,441 | 1,474 | 1,431 | 42,000 |
| December 10, 2025 | 1,511 | 1,471 | 1,471 | 1,511 | 1,468 | 27,500 |
| December 09, 2025 | 1,513 | 1,497 | 1,497 | 1,515 | 1,497 | 11,300 |
| December 08, 2025 | 1,526 | 1,514 | 1,514 | 1,526 | 1,502 | 12,400 |
| December 05, 2025 | 1,499 | 1,506 | 1,506 | 1,519 | 1,487 | 17,200 |
| December 04, 2025 | 1,535 | 1,512 | 1,512 | 1,535 | 1,510 | 12,500 |
| December 03, 2025 | 1,529 | 1,537 | 1,537 | 1,539 | 1,513 | 13,200 |
| December 02, 2025 | 1,512 | 1,520 | 1,520 | 1,530 | 1,512 | 14,300 |
| December 01, 2025 | 1,557 | 1,513 | 1,513 | 1,557 | 1,513 | 27,000 |
| November 28, 2025 | 1,498 | 1,553 | 1,553 | 1,557 | 1,498 | 37,100 |
| November 27, 2025 | 1,462 | 1,497 | 1,497 | 1,506 | 1,462 | 22,700 |
| November 26, 2025 | 1,441 | 1,472 | 1,472 | 1,477 | 1,441 | 22,600 |
| November 25, 2025 | 1,450 | 1,443 | 1,443 | 1,461 | 1,431 | 28,800 |
| November 21, 2025 | 1,393 | 1,456 | 1,456 | 1,456 | 1,393 | 27,600 |