1,964.00
-6(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,950 | 1,964 | 1,964 | 1,971.5 | 1,947 | 698,900 |
| February 19, 2026 | 1,950 | 1,970 | 1,970 | 1,979 | 1,936.5 | 779,000 |
| February 18, 2026 | 1,950 | 1,950 | 1,950 | 1,992 | 1,945.5 | 1.15M |
| February 17, 2026 | 1,876.5 | 1,941 | 1,941 | 1,950.5 | 1,864.5 | 2.13M |
| February 16, 2026 | 1,980 | 1,836.5 | 1,836.5 | 1,983 | 1,836.5 | 1.67M |
| February 13, 2026 | 1,945.5 | 1,969.5 | 1,969.5 | 1,990 | 1,907 | 2.28M |
| February 12, 2026 | 1,950 | 1,954.5 | 1,954.5 | 1,958.5 | 1,928.5 | 1.96M |
| February 10, 2026 | 1,960 | 1,945 | 1,945 | 1,965 | 1,932.5 | 2.15M |
| February 09, 2026 | 1,944 | 1,954 | 1,954 | 1,979.5 | 1,930.5 | 3.29M |
| February 06, 2026 | 1,824.5 | 1,848.5 | 1,848.5 | 1,900 | 1,737 | 5.89M |
| February 05, 2026 | 1,995 | 1,937 | 1,937 | 1,997.5 | 1,925 | 2.15M |
| February 04, 2026 | 1,979 | 1,961.5 | 1,961.5 | 1,989.5 | 1,936.5 | 1.18M |
| February 03, 2026 | 1,957 | 1,979.5 | 1,979.5 | 1,982 | 1,946.5 | 1.25M |
| February 02, 2026 | 1,964 | 1,932 | 1,932 | 1,971.5 | 1,921 | 1.23M |
| January 30, 2026 | 1,899 | 1,940.5 | 1,940.5 | 1,946.5 | 1,891 | 1.69M |
| January 29, 2026 | 1,921 | 1,915 | 1,915 | 1,942 | 1,897 | 1.51M |
| January 28, 2026 | 1,949.5 | 1,943 | 1,943 | 1,997.5 | 1,932.5 | 1.48M |
| January 27, 2026 | 1,898 | 1,950 | 1,950 | 1,980.5 | 1,887 | 1.44M |
| January 26, 2026 | 1,900 | 1,916.5 | 1,916.5 | 1,948.5 | 1,887.5 | 2.45M |
| January 23, 2026 | 1,961 | 1,950 | 1,950 | 1,976 | 1,936.5 | 1.79M |
| January 22, 2026 | 1,837 | 1,950 | 1,950 | 1,977 | 1,836.5 | 3.08M |
| January 21, 2026 | 1,788 | 1,837 | 1,837 | 1,837 | 1,778.5 | 1.35M |
| January 20, 2026 | 1,835.5 | 1,862 | 1,862 | 1,893.5 | 1,835 | 1.47M |
| January 19, 2026 | 1,823 | 1,867 | 1,867 | 1,871.5 | 1,804.5 | 834,700 |
| January 16, 2026 | 1,839.5 | 1,843 | 1,843 | 1,864.5 | 1,835 | 664,200 |
| January 15, 2026 | 1,860 | 1,848 | 1,848 | 1,867.5 | 1,829 | 1.34M |
| January 14, 2026 | 1,829 | 1,867.5 | 1,867.5 | 1,872 | 1,828 | 1.1M |
| January 13, 2026 | 1,839 | 1,828 | 1,828 | 1,840 | 1,802.5 | 1.56M |
| January 09, 2026 | 1,802 | 1,787.5 | 1,787.5 | 1,811.5 | 1,766 | 1.08M |
| January 08, 2026 | 1,770 | 1,783 | 1,783 | 1,800 | 1,757.5 | 914,000 |
| January 07, 2026 | 1,767.5 | 1,773 | 1,773 | 1,806 | 1,759 | 993,500 |
| January 06, 2026 | 1,749 | 1,769 | 1,769 | 1,774.5 | 1,743 | 916,200 |
| January 05, 2026 | 1,743 | 1,743 | 1,743 | 1,761 | 1,740 | 843,800 |
| December 30, 2025 | 1,740 | 1,744 | 1,744 | 1,754 | 1,727.5 | 695,400 |
| December 29, 2025 | 1,742 | 1,740 | 1,740 | 1,767 | 1,737.5 | 868,200 |
| December 26, 2025 | 1,740 | 1,756.5 | 1,756.5 | 1,760.5 | 1,738 | 682,600 |
| December 25, 2025 | 1,739.5 | 1,732.5 | 1,732.5 | 1,743 | 1,728 | 443,500 |
| December 24, 2025 | 1,740.5 | 1,720 | 1,720 | 1,764 | 1,720 | 805,200 |
| December 23, 2025 | 1,714 | 1,738 | 1,738 | 1,745.5 | 1,714 | 779,800 |
| December 22, 2025 | 1,718.5 | 1,728.5 | 1,728.5 | 1,738 | 1,710 | 1.01M |
| December 19, 2025 | 1,708 | 1,703.5 | 1,703.5 | 1,742 | 1,701 | 1.74M |
| December 18, 2025 | 1,708 | 1,693 | 1,693 | 1,715.5 | 1,689 | 912,800 |
| December 17, 2025 | 1,763.5 | 1,722.5 | 1,722.5 | 1,766 | 1,718 | 983,300 |
| December 16, 2025 | 1,806 | 1,772.5 | 1,772.5 | 1,812.5 | 1,772.5 | 822,600 |
| December 15, 2025 | 1,820 | 1,824 | 1,824 | 1,833.5 | 1,809.5 | 548,800 |
| December 12, 2025 | 1,864 | 1,830 | 1,830 | 1,865.5 | 1,822 | 1.18M |
| December 11, 2025 | 1,842 | 1,848 | 1,848 | 1,848 | 1,820 | 783,100 |
| December 10, 2025 | 1,848.5 | 1,833.5 | 1,833.5 | 1,872.5 | 1,824.5 | 768,700 |
| December 09, 2025 | 1,851 | 1,859.5 | 1,859.5 | 1,876 | 1,851 | 1.06M |
| December 08, 2025 | 1,868 | 1,861.5 | 1,861.5 | 1,878.5 | 1,849.5 | 924,000 |
| December 05, 2025 | 1,852.5 | 1,849.5 | 1,849.5 | 1,861.5 | 1,841 | 444,400 |
| December 04, 2025 | 1,809 | 1,848 | 1,848 | 1,851 | 1,804 | 945,400 |
| December 03, 2025 | 1,800 | 1,812 | 1,812 | 1,832 | 1,799.5 | 854,200 |
| December 02, 2025 | 1,855 | 1,806 | 1,806 | 1,857 | 1,802 | 791,200 |
| December 01, 2025 | 1,810.5 | 1,855 | 1,855 | 1,864.5 | 1,809 | 1.39M |
| November 28, 2025 | 1,835 | 1,806.5 | 1,806.5 | 1,836 | 1,799 | 1.26M |
| November 27, 2025 | 1,800 | 1,818.5 | 1,818.5 | 1,827.5 | 1,788 | 1.16M |
| November 26, 2025 | 1,773.5 | 1,800 | 1,800 | 1,802 | 1,760.5 | 2.03M |
| November 25, 2025 | 1,752 | 1,771 | 1,771 | 1,779.5 | 1,742.5 | 1.95M |
| November 21, 2025 | 1,716 | 1,748.5 | 1,748.5 | 1,771 | 1,716 | 2.18M |