2,293.00
-27(-1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,308 | 2,293 | 2,293 | 2,321 | 2,277 | 2,700 |
| February 19, 2026 | 2,326 | 2,320 | 2,320 | 2,389 | 2,227 | 6,300 |
| February 18, 2026 | 2,223 | 2,326 | 2,326 | 2,326 | 2,223 | 9,700 |
| February 17, 2026 | 2,230 | 2,225 | 2,225 | 2,281 | 2,225 | 5,500 |
| February 16, 2026 | 2,249 | 2,230 | 2,230 | 2,314 | 2,180 | 12,900 |
| February 13, 2026 | 2,000 | 2,099 | 2,099 | 2,129 | 2,000 | 20,700 |
| February 12, 2026 | 1,943 | 1,960 | 1,960 | 1,980 | 1,937 | 3,800 |
| February 10, 2026 | 1,930 | 1,932 | 1,932 | 1,939 | 1,923 | 3,000 |
| February 09, 2026 | 1,939 | 1,930 | 1,930 | 1,940 | 1,924 | 1,500 |
| February 06, 2026 | 1,911 | 1,916 | 1,916 | 1,916 | 1,908 | 800 |
| February 05, 2026 | 1,924 | 1,924 | 1,924 | 1,924 | 1,924 | 100 |
| February 04, 2026 | 1,920 | 1,915 | 1,915 | 1,932 | 1,915 | 1,200 |
| February 03, 2026 | 1,896 | 1,915 | 1,915 | 1,935 | 1,896 | 4,600 |
| February 02, 2026 | 1,883 | 1,892 | 1,892 | 1,895 | 1,880 | 1,400 |
| January 30, 2026 | 1,884 | 1,871 | 1,871 | 1,884 | 1,871 | 600 |
| January 29, 2026 | 1,867 | 1,867 | 1,867 | 1,867 | 1,862 | 700 |
| January 28, 2026 | 1,874 | 1,867 | 1,867 | 1,874 | 1,867 | 600 |
| January 27, 2026 | 1,867 | 1,882 | 1,882 | 1,898 | 1,867 | 1,200 |
| January 26, 2026 | 1,899 | 1,870 | 1,870 | 1,899 | 1,853 | 2,400 |
| January 23, 2026 | 1,880 | 1,901 | 1,901 | 1,903 | 1,880 | 6,800 |
| January 22, 2026 | 1,869 | 1,880 | 1,880 | 1,890 | 1,868 | 2,000 |
| January 21, 2026 | 1,831 | 1,869 | 1,869 | 1,869 | 1,831 | 700 |
| January 20, 2026 | 1,846 | 1,859 | 1,859 | 1,859 | 1,842 | 2,500 |
| January 19, 2026 | 1,830 | 1,840 | 1,840 | 1,840 | 1,819 | 1,500 |
| January 16, 2026 | 1,827 | 1,819 | 1,819 | 1,827 | 1,819 | 900 |
| January 15, 2026 | 1,829 | 1,827 | 1,827 | 1,829 | 1,821 | 800 |
| January 14, 2026 | 1,820 | 1,820 | 1,820 | 1,829 | 1,816 | 1,400 |
| January 13, 2026 | 1,830 | 1,821 | 1,821 | 1,830 | 1,821 | 900 |
| January 09, 2026 | 1,814 | 1,821 | 1,821 | 1,821 | 1,814 | 1,200 |
| January 08, 2026 | 1,800 | 1,813 | 1,813 | 1,813 | 1,800 | 1,600 |
| January 07, 2026 | 1,819 | 1,800 | 1,800 | 1,819 | 1,760 | 4,400 |
| January 06, 2026 | 1,819 | 1,810 | 1,810 | 1,819 | 1,801 | 2,900 |
| January 05, 2026 | 1,826 | 1,819 | 1,819 | 1,826 | 1,803 | 1,200 |
| December 30, 2025 | 1,810 | 1,800 | 1,800 | 1,818 | 1,778 | 2,300 |
| December 29, 2025 | 1,806 | 1,801 | 1,801 | 1,829 | 1,786 | 4,000 |
| December 26, 2025 | 1,798 | 1,766 | 1,766 | 1,798 | 1,764 | 600 |
| December 25, 2025 | 1,751 | 1,799 | 1,799 | 1,799 | 1,751 | 3,100 |
| December 24, 2025 | 1,752 | 1,751 | 1,751 | 1,762 | 1,751 | 1,800 |
| December 23, 2025 | 1,754 | 1,752 | 1,752 | 1,755 | 1,752 | 1,300 |
| December 22, 2025 | 1,753 | 1,759 | 1,759 | 1,760 | 1,753 | 2,500 |
| December 19, 2025 | 1,742 | 1,752 | 1,752 | 1,752 | 1,741 | 600 |
| December 18, 2025 | 1,736 | 1,750 | 1,750 | 1,750 | 1,736 | 600 |
| December 17, 2025 | 1,737 | 1,752 | 1,752 | 1,752 | 1,737 | 1,500 |
| December 16, 2025 | 1,753 | 1,753 | 1,753 | 1,753 | 1,753 | 600 |
| December 15, 2025 | 1,748 | 1,753 | 1,753 | 1,753 | 1,745 | 600 |
| December 12, 2025 | 1,742 | 1,743 | 1,743 | 1,743 | 1,742 | 400 |
| December 11, 2025 | 1,740 | 1,741 | 1,741 | 1,741 | 1,740 | 500 |
| December 10, 2025 | 1,755 | 1,753 | 1,753 | 1,768 | 1,753 | 300 |
| December 09, 2025 | 1,766 | 1,766 | 1,766 | 1,768 | 1,761 | 1,600 |
| December 08, 2025 | 1,768 | 1,766 | 1,766 | 1,768 | 1,755 | 800 |
| December 05, 2025 | 1,751 | 1,752 | 1,752 | 1,752 | 1,751 | 300 |
| December 04, 2025 | 1,764 | 1,768 | 1,768 | 1,769 | 1,764 | 700 |
| December 03, 2025 | 1,744 | 1,757 | 1,757 | 1,757 | 1,740 | 700 |
| December 02, 2025 | 1,732 | 1,743 | 1,743 | 1,743 | 1,732 | 300 |
| December 01, 2025 | 1,756 | 1,734 | 1,734 | 1,756 | 1,734 | 1,100 |
| November 28, 2025 | 1,754 | 1,748 | 1,748 | 1,754 | 1,748 | 300 |
| November 27, 2025 | 1,727 | 1,731 | 1,731 | 1,765 | 1,726 | 8,300 |
| November 26, 2025 | 1,729 | 1,730 | 1,730 | 1,730 | 1,725 | 1,200 |
| November 25, 2025 | 1,734 | 1,729 | 1,729 | 1,737 | 1,725 | 1,100 |
| November 21, 2025 | 1,718 | 1,718 | 1,718 | 1,718 | 1,718 | 1,300 |