2,118.00
+38(+1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,100 | 2,118 | 2,118 | 2,160 | 2,093 | 359,000 |
| February 19, 2026 | 2,024 | 2,080 | 2,080 | 2,097 | 2,016 | 267,200 |
| February 18, 2026 | 2,019 | 2,001 | 2,001 | 2,021 | 2,001 | 129,600 |
| February 17, 2026 | 1,986 | 2,003 | 2,003 | 2,020 | 1,964 | 173,400 |
| February 16, 2026 | 2,034 | 2,000 | 2,000 | 2,037 | 1,989 | 196,800 |
| February 13, 2026 | 1,999 | 2,007 | 2,007 | 2,098 | 1,975 | 352,600 |
| February 12, 2026 | 1,996 | 2,026 | 2,026 | 2,028 | 1,987 | 165,100 |
| February 10, 2026 | 1,979 | 1,993 | 1,993 | 1,993 | 1,974 | 125,800 |
| February 09, 2026 | 1,975 | 1,979 | 1,979 | 1,981 | 1,958 | 98,800 |
| February 06, 2026 | 1,975 | 1,958 | 1,958 | 1,992 | 1,951 | 119,100 |
| February 05, 2026 | 1,961 | 1,959 | 1,959 | 1,977 | 1,953 | 186,100 |
| February 04, 2026 | 1,903 | 1,928 | 1,928 | 1,940 | 1,891 | 131,100 |
| February 03, 2026 | 1,891 | 1,900 | 1,900 | 1,920 | 1,881 | 146,400 |
| February 02, 2026 | 1,850 | 1,879 | 1,879 | 1,892 | 1,840 | 166,900 |
| January 30, 2026 | 1,849 | 1,850 | 1,850 | 1,851 | 1,836 | 136,000 |
| January 29, 2026 | 1,830 | 1,830 | 1,830 | 1,830 | 1,805 | 138,700 |
| January 28, 2026 | 1,873 | 1,838 | 1,838 | 1,873 | 1,825 | 161,300 |
| January 27, 2026 | 1,910 | 1,889 | 1,889 | 1,920 | 1,886 | 125,200 |
| January 26, 2026 | 1,915 | 1,927 | 1,927 | 1,928 | 1,903 | 99,100 |
| January 23, 2026 | 1,962 | 1,933 | 1,933 | 1,982 | 1,931 | 122,000 |
| January 22, 2026 | 1,937 | 1,944 | 1,944 | 1,950 | 1,926 | 83,700 |
| January 21, 2026 | 1,920 | 1,921 | 1,921 | 1,940 | 1,916 | 110,700 |
| January 20, 2026 | 1,946 | 1,931 | 1,931 | 1,954 | 1,928 | 106,600 |
| January 19, 2026 | 1,990 | 1,945 | 1,945 | 2,002 | 1,945 | 125,600 |
| January 16, 2026 | 1,995 | 1,990 | 1,990 | 2,007 | 1,971 | 81,000 |
| January 15, 2026 | 1,985 | 1,999 | 1,999 | 2,014 | 1,980 | 73,600 |
| January 14, 2026 | 1,971 | 1,986 | 1,986 | 1,999 | 1,970 | 77,500 |
| January 13, 2026 | 1,991 | 1,966 | 1,966 | 1,999 | 1,961 | 125,900 |
| January 09, 2026 | 1,982 | 1,982 | 1,982 | 1,993 | 1,976 | 68,800 |
| January 08, 2026 | 1,971 | 1,972 | 1,972 | 1,987 | 1,971 | 72,900 |
| January 07, 2026 | 1,970 | 1,981 | 1,981 | 1,988 | 1,960 | 125,400 |
| January 06, 2026 | 1,977 | 1,990 | 1,990 | 1,997 | 1,977 | 71,100 |
| January 05, 2026 | 1,970 | 1,977 | 1,977 | 2,004 | 1,944 | 122,100 |
| December 30, 2025 | 1,981 | 1,978 | 1,978 | 1,990 | 1,974 | 96,200 |
| December 29, 2025 | 1,978 | 1,987 | 1,987 | 1,991 | 1,968 | 97,700 |
| December 26, 2025 | 1,984 | 1,986 | 1,986 | 2,000 | 1,979 | 48,600 |
| December 25, 2025 | 1,972 | 1,982 | 1,982 | 2,000 | 1,972 | 56,900 |
| December 24, 2025 | 1,981 | 1,972 | 1,972 | 1,987 | 1,969 | 71,800 |
| December 23, 2025 | 1,965 | 1,982 | 1,982 | 1,989 | 1,965 | 41,500 |
| December 22, 2025 | 1,967 | 1,980 | 1,980 | 1,987 | 1,967 | 64,600 |
| December 19, 2025 | 1,957 | 1,968 | 1,968 | 1,978 | 1,957 | 90,200 |
| December 18, 2025 | 1,960 | 1,964 | 1,964 | 1,980 | 1,960 | 74,700 |
| December 17, 2025 | 1,954 | 1,966 | 1,966 | 1,985 | 1,951 | 56,200 |
| December 16, 2025 | 2,014 | 1,973 | 1,973 | 2,016 | 1,972 | 133,500 |
| December 15, 2025 | 1,953 | 2,009 | 2,009 | 2,017 | 1,941 | 193,100 |
| December 12, 2025 | 1,940 | 1,925 | 1,925 | 1,949 | 1,913 | 146,900 |
| December 11, 2025 | 1,934 | 1,927 | 1,927 | 1,935 | 1,903 | 113,800 |
| December 10, 2025 | 1,933 | 1,918 | 1,918 | 1,939 | 1,918 | 91,600 |
| December 09, 2025 | 1,975 | 1,935 | 1,935 | 1,990 | 1,932 | 119,100 |
| December 08, 2025 | 1,949 | 1,960 | 1,960 | 1,960 | 1,947 | 53,000 |
| December 05, 2025 | 1,958 | 1,938 | 1,938 | 1,963 | 1,938 | 80,800 |
| December 04, 2025 | 1,943 | 1,972 | 1,972 | 1,975 | 1,943 | 82,100 |
| December 03, 2025 | 1,980 | 1,946 | 1,946 | 1,987 | 1,945 | 123,000 |
| December 02, 2025 | 2,016 | 1,988 | 1,988 | 2,026 | 1,980 | 190,300 |
| December 01, 2025 | 2,042 | 2,046 | 2,046 | 2,065 | 2,038 | 129,400 |
| November 28, 2025 | 2,032 | 2,043 | 2,043 | 2,054 | 2,032 | 108,200 |
| November 27, 2025 | 2,011 | 2,034 | 2,034 | 2,038 | 2,003 | 84,900 |
| November 26, 2025 | 2,000 | 2,021 | 2,021 | 2,024 | 1,998 | 173,300 |
| November 25, 2025 | 2,000 | 1,998 | 1,998 | 2,013 | 1,984 | 150,800 |
| November 21, 2025 | 1,955 | 2,005 | 2,005 | 2,005 | 1,952 | 177,100 |