802.00
-4(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 804 | 802 | 802 | 804 | 800 | 18,500 |
| February 19, 2026 | 805 | 806 | 806 | 809 | 802 | 24,100 |
| February 18, 2026 | 794 | 798 | 798 | 801 | 794 | 41,500 |
| February 17, 2026 | 780 | 788 | 788 | 788 | 780 | 43,200 |
| February 16, 2026 | 779 | 780 | 780 | 780 | 775 | 28,300 |
| February 13, 2026 | 778 | 775 | 775 | 779 | 774 | 33,600 |
| February 12, 2026 | 769 | 777 | 777 | 777 | 767 | 68,000 |
| February 10, 2026 | 761 | 763 | 763 | 763 | 759 | 42,700 |
| February 09, 2026 | 764 | 760 | 760 | 764 | 759 | 70,700 |
| February 06, 2026 | 761 | 761 | 761 | 762 | 759 | 49,200 |
| February 05, 2026 | 762 | 760 | 760 | 765 | 759 | 111,000 |
| February 04, 2026 | 761 | 759 | 759 | 765 | 758 | 82,300 |
| February 03, 2026 | 764 | 761 | 761 | 766 | 759 | 111,800 |
| February 02, 2026 | 779 | 760 | 760 | 780 | 759 | 308,200 |
| January 30, 2026 | 744 | 760 | 760 | 809 | 738 | 257,100 |
| January 29, 2026 | 756 | 747 | 747 | 756 | 747 | 12,400 |
| January 28, 2026 | 757 | 755 | 755 | 759 | 755 | 6,600 |
| January 27, 2026 | 755 | 755 | 755 | 755 | 753 | 3,000 |
| January 26, 2026 | 760 | 756 | 756 | 760 | 753 | 9,000 |
| January 23, 2026 | 754 | 758 | 758 | 760 | 751 | 13,200 |
| January 22, 2026 | 755 | 755 | 755 | 760 | 752 | 14,200 |
| January 21, 2026 | 750 | 755 | 755 | 755 | 750 | 8,500 |
| January 20, 2026 | 753 | 754 | 754 | 755 | 752 | 4,000 |
| January 19, 2026 | 755 | 753 | 753 | 755 | 752 | 5,300 |
| January 16, 2026 | 755 | 755 | 755 | 757 | 752 | 6,400 |
| January 15, 2026 | 755 | 753 | 753 | 758 | 753 | 7,400 |
| January 14, 2026 | 748 | 753 | 753 | 756 | 748 | 8,900 |
| January 13, 2026 | 749 | 748 | 748 | 750 | 745 | 8,800 |
| January 09, 2026 | 742 | 744 | 744 | 745 | 741 | 8,200 |
| January 08, 2026 | 745 | 744 | 744 | 745 | 742 | 4,100 |
| January 07, 2026 | 742 | 742 | 742 | 745 | 741 | 3,900 |
| January 06, 2026 | 747 | 745 | 745 | 749 | 745 | 8,200 |
| January 05, 2026 | 761 | 750 | 750 | 761 | 750 | 16,000 |
| December 30, 2025 | 750 | 742 | 742 | 753 | 737 | 11,700 |
| December 29, 2025 | 750 | 747 | 747 | 750 | 742 | 15,400 |
| December 26, 2025 | 733 | 735 | 735 | 735 | 728 | 12,200 |
| December 25, 2025 | 727 | 727 | 727 | 730 | 726 | 15,600 |
| December 24, 2025 | 718 | 722 | 722 | 724 | 717 | 7,100 |
| December 23, 2025 | 719 | 719 | 719 | 719 | 716 | 4,200 |
| December 22, 2025 | 714 | 717 | 717 | 719 | 714 | 5,400 |
| December 19, 2025 | 715 | 713 | 713 | 715 | 710 | 9,200 |
| December 18, 2025 | 713 | 715 | 715 | 716 | 711 | 4,800 |
| December 17, 2025 | 720 | 716 | 716 | 720 | 710 | 8,000 |
| December 16, 2025 | 733 | 720 | 720 | 733 | 719 | 12,900 |
| December 15, 2025 | 725 | 719 | 719 | 725 | 716 | 13,400 |
| December 12, 2025 | 725 | 715 | 715 | 725 | 711 | 10,100 |
| December 11, 2025 | 708 | 716 | 716 | 716 | 705 | 16,000 |
| December 10, 2025 | 707 | 706 | 706 | 707 | 703 | 7,800 |
| December 09, 2025 | 706 | 706 | 706 | 706 | 703 | 4,800 |
| December 08, 2025 | 702 | 702 | 702 | 705 | 696 | 15,800 |
| December 05, 2025 | 700 | 697 | 697 | 702 | 697 | 9,500 |
| December 04, 2025 | 692 | 695 | 695 | 698 | 692 | 8,000 |
| December 03, 2025 | 698 | 693 | 693 | 698 | 693 | 6,100 |
| December 02, 2025 | 701 | 698 | 698 | 701 | 696 | 7,800 |
| December 01, 2025 | 708 | 701 | 701 | 708 | 701 | 10,000 |
| November 28, 2025 | 708 | 707 | 707 | 708 | 704 | 9,300 |
| November 27, 2025 | 708 | 705 | 705 | 708 | 701 | 10,200 |
| November 26, 2025 | 708 | 704 | 704 | 708 | 701 | 11,200 |
| November 25, 2025 | 704 | 708 | 708 | 708 | 702 | 15,300 |
| November 21, 2025 | 688 | 702 | 702 | 704 | 688 | 9,800 |