2,385.00
-10(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,382 | 2,385 | 2,385 | 2,399 | 2,370 | 21,800 |
| February 19, 2026 | 2,358 | 2,395 | 2,395 | 2,405 | 2,343 | 35,900 |
| February 18, 2026 | 2,324 | 2,340 | 2,340 | 2,350 | 2,324 | 16,500 |
| February 17, 2026 | 2,347 | 2,330 | 2,330 | 2,356 | 2,320 | 23,600 |
| February 16, 2026 | 2,348 | 2,347 | 2,347 | 2,363 | 2,335 | 33,000 |
| February 13, 2026 | 2,401 | 2,336 | 2,336 | 2,401 | 2,315 | 69,700 |
| February 12, 2026 | 2,413 | 2,436 | 2,436 | 2,450 | 2,400 | 37,100 |
| February 10, 2026 | 2,359 | 2,390 | 2,390 | 2,390 | 2,359 | 16,700 |
| February 09, 2026 | 2,380 | 2,354 | 2,354 | 2,385 | 2,350 | 35,300 |
| February 06, 2026 | 2,299 | 2,320 | 2,320 | 2,320 | 2,271 | 23,400 |
| February 05, 2026 | 2,299 | 2,295 | 2,295 | 2,316 | 2,282 | 39,500 |
| February 04, 2026 | 2,287 | 2,299 | 2,299 | 2,309 | 2,267 | 33,200 |
| February 03, 2026 | 2,246 | 2,273 | 2,273 | 2,276 | 2,233 | 22,800 |
| February 02, 2026 | 2,253 | 2,215 | 2,215 | 2,253 | 2,203 | 23,400 |
| January 30, 2026 | 2,188 | 2,233 | 2,233 | 2,234 | 2,181 | 36,000 |
| January 29, 2026 | 2,212 | 2,193 | 2,193 | 2,212 | 2,170 | 29,400 |
| January 28, 2026 | 2,250 | 2,213 | 2,213 | 2,250 | 2,208 | 27,400 |
| January 27, 2026 | 2,234 | 2,266 | 2,266 | 2,266 | 2,208 | 29,200 |
| January 26, 2026 | 2,269 | 2,226 | 2,226 | 2,269 | 2,222 | 46,100 |
| January 23, 2026 | 2,282 | 2,292 | 2,292 | 2,296 | 2,258 | 33,800 |
| January 22, 2026 | 2,222 | 2,269 | 2,269 | 2,269 | 2,222 | 58,500 |
| January 21, 2026 | 2,196 | 2,186 | 2,186 | 2,203 | 2,172 | 47,000 |
| January 20, 2026 | 2,173 | 2,201 | 2,201 | 2,202 | 2,167 | 56,900 |
| January 19, 2026 | 2,154 | 2,149 | 2,149 | 2,155 | 2,121 | 29,900 |
| January 16, 2026 | 2,163 | 2,158 | 2,158 | 2,169 | 2,154 | 14,600 |
| January 15, 2026 | 2,159 | 2,163 | 2,163 | 2,163 | 2,141 | 16,100 |
| January 14, 2026 | 2,127 | 2,152 | 2,152 | 2,152 | 2,127 | 26,200 |
| January 13, 2026 | 2,129 | 2,123 | 2,123 | 2,136 | 2,118 | 26,900 |
| January 09, 2026 | 2,093 | 2,104 | 2,104 | 2,109 | 2,093 | 13,600 |
| January 08, 2026 | 2,095 | 2,095 | 2,095 | 2,110 | 2,094 | 15,500 |
| January 07, 2026 | 2,078 | 2,103 | 2,103 | 2,106 | 2,069 | 24,600 |
| January 06, 2026 | 2,078 | 2,078 | 2,078 | 2,094 | 2,070 | 28,100 |
| January 05, 2026 | 2,040 | 2,073 | 2,073 | 2,073 | 2,040 | 43,400 |
| December 30, 2025 | 2,032 | 2,022 | 2,022 | 2,035 | 2,022 | 10,100 |
| December 29, 2025 | 2,024 | 2,032 | 2,032 | 2,038 | 2,010 | 26,100 |
| December 26, 2025 | 2,010 | 1,999 | 1,999 | 2,010 | 1,995 | 14,800 |
| December 25, 2025 | 1,996 | 2,006 | 2,006 | 2,012 | 1,995 | 11,300 |
| December 24, 2025 | 1,997 | 1,998 | 1,998 | 2,005 | 1,994 | 23,200 |
| December 23, 2025 | 2,004 | 1,997 | 1,997 | 2,020 | 1,991 | 22,600 |
| December 22, 2025 | 2,001 | 2,005 | 2,005 | 2,010 | 1,995 | 28,600 |
| December 19, 2025 | 1,989 | 1,980 | 1,980 | 1,997 | 1,980 | 5,600 |
| December 18, 2025 | 1,981 | 1,984 | 1,984 | 1,984 | 1,965 | 9,500 |
| December 17, 2025 | 1,983 | 1,972 | 1,972 | 1,983 | 1,950 | 12,500 |
| December 16, 2025 | 1,993 | 1,981 | 1,981 | 1,999 | 1,981 | 15,500 |
| December 15, 2025 | 1,959 | 1,993 | 1,993 | 1,993 | 1,958 | 13,300 |
| December 12, 2025 | 1,952 | 1,959 | 1,959 | 1,971 | 1,952 | 10,800 |
| December 11, 2025 | 1,972 | 1,945 | 1,945 | 1,974 | 1,945 | 16,300 |
| December 10, 2025 | 1,972 | 1,979 | 1,979 | 1,981 | 1,956 | 17,700 |
| December 09, 2025 | 1,976 | 1,974 | 1,974 | 1,985 | 1,970 | 13,500 |
| December 08, 2025 | 1,976 | 1,985 | 1,985 | 1,988 | 1,975 | 16,600 |
| December 05, 2025 | 2,005 | 1,981 | 1,981 | 2,017 | 1,975 | 28,700 |
| December 04, 2025 | 1,999 | 2,005 | 2,005 | 2,005 | 1,985 | 26,900 |
| December 03, 2025 | 1,968 | 2,000 | 2,000 | 2,000 | 1,968 | 48,000 |
| December 02, 2025 | 1,954 | 1,967 | 1,967 | 1,967 | 1,931 | 17,000 |
| December 01, 2025 | 1,963 | 1,947 | 1,947 | 1,970 | 1,934 | 23,800 |
| November 28, 2025 | 1,920 | 1,956 | 1,956 | 1,956 | 1,914 | 50,100 |
| November 27, 2025 | 1,888 | 1,915 | 1,915 | 1,919 | 1,886 | 48,600 |
| November 26, 2025 | 1,879 | 1,881 | 1,881 | 1,889 | 1,871 | 23,900 |
| November 25, 2025 | 1,890 | 1,865 | 1,865 | 1,893 | 1,861 | 28,600 |
| November 21, 2025 | 1,862 | 1,880 | 1,880 | 1,890 | 1,862 | 16,100 |