1,021.00
+19(+1.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 995 | 1,021 | 1,021 | 1,029 | 995 | 102,800 |
| February 19, 2026 | 1,010 | 1,002 | 1,002 | 1,010 | 996 | 66,900 |
| February 18, 2026 | 977 | 1,010 | 1,010 | 1,014 | 973 | 149,700 |
| February 17, 2026 | 968 | 977 | 977 | 981 | 952 | 88,600 |
| February 16, 2026 | 934 | 968 | 968 | 971 | 930 | 83,700 |
| February 13, 2026 | 958 | 934 | 934 | 958 | 931 | 73,200 |
| February 12, 2026 | 935 | 952 | 952 | 956 | 930 | 94,600 |
| February 10, 2026 | 919 | 931 | 931 | 932 | 911 | 83,900 |
| February 09, 2026 | 915 | 919 | 919 | 919 | 900 | 143,800 |
| February 06, 2026 | 938 | 909 | 909 | 970 | 894 | 400,400 |
| February 05, 2026 | 881 | 968 | 968 | 981 | 881 | 674,100 |
| February 04, 2026 | 871 | 884 | 884 | 890 | 870 | 48,400 |
| February 03, 2026 | 880 | 874 | 874 | 883 | 870 | 47,400 |
| February 02, 2026 | 878 | 876 | 876 | 889 | 872 | 61,000 |
| January 30, 2026 | 860 | 874 | 874 | 874 | 845 | 53,400 |
| January 29, 2026 | 855 | 857 | 857 | 861 | 845 | 67,800 |
| January 28, 2026 | 863 | 856 | 856 | 863 | 856 | 38,800 |
| January 27, 2026 | 865 | 863 | 863 | 868 | 860 | 49,800 |
| January 26, 2026 | 875 | 870 | 870 | 876 | 866 | 44,900 |
| January 23, 2026 | 878 | 875 | 875 | 879 | 869 | 34,100 |
| January 22, 2026 | 864 | 881 | 881 | 882 | 863 | 37,600 |
| January 21, 2026 | 867 | 862 | 862 | 867 | 857 | 39,300 |
| January 20, 2026 | 881 | 872 | 872 | 881 | 868 | 55,200 |
| January 19, 2026 | 899 | 885 | 885 | 899 | 881 | 35,200 |
| January 16, 2026 | 885 | 899 | 899 | 899 | 881 | 42,500 |
| January 15, 2026 | 880 | 880 | 880 | 888 | 874 | 54,200 |
| January 14, 2026 | 882 | 885 | 885 | 890 | 878 | 40,400 |
| January 13, 2026 | 894 | 876 | 876 | 894 | 876 | 93,400 |
| January 09, 2026 | 875 | 883 | 883 | 883 | 873 | 35,300 |
| January 08, 2026 | 878 | 870 | 870 | 884 | 869 | 52,400 |
| January 07, 2026 | 880 | 880 | 880 | 893 | 871 | 77,700 |
| January 06, 2026 | 863 | 880 | 880 | 882 | 860 | 46,800 |
| January 05, 2026 | 882 | 863 | 863 | 883 | 844 | 188,400 |
| December 30, 2025 | 882 | 874 | 874 | 885 | 873 | 35,500 |
| December 29, 2025 | 895 | 882 | 882 | 895 | 881 | 30,000 |
| December 26, 2025 | 890 | 889 | 889 | 894 | 884 | 50,700 |
| December 25, 2025 | 875 | 888 | 888 | 888 | 873 | 39,400 |
| December 24, 2025 | 876 | 875 | 875 | 879 | 873 | 25,800 |
| December 23, 2025 | 868 | 872 | 872 | 875 | 866 | 38,200 |
| December 22, 2025 | 870 | 864 | 864 | 879 | 858 | 74,500 |
| December 19, 2025 | 882 | 871 | 871 | 882 | 866 | 112,200 |
| December 18, 2025 | 849 | 880 | 880 | 885 | 846 | 204,300 |
| December 17, 2025 | 837 | 844 | 844 | 845 | 832 | 74,700 |
| December 16, 2025 | 815 | 817 | 817 | 821 | 813 | 29,300 |
| December 15, 2025 | 825 | 825 | 825 | 825 | 816 | 33,300 |
| December 12, 2025 | 816 | 814 | 814 | 823 | 814 | 49,100 |
| December 11, 2025 | 821 | 805 | 805 | 825 | 805 | 43,700 |
| December 10, 2025 | 824 | 826 | 826 | 830 | 822 | 87,300 |
| December 09, 2025 | 821 | 832 | 832 | 832 | 820 | 49,700 |
| December 08, 2025 | 823 | 821 | 821 | 825 | 812 | 106,300 |
| December 05, 2025 | 805 | 822 | 822 | 822 | 804 | 44,600 |
| December 04, 2025 | 799 | 805 | 805 | 811 | 798 | 56,800 |
| December 03, 2025 | 805 | 803 | 803 | 810 | 802 | 27,600 |
| December 02, 2025 | 820 | 805 | 805 | 821 | 803 | 38,900 |
| December 01, 2025 | 839 | 817 | 817 | 839 | 817 | 84,400 |
| November 28, 2025 | 816 | 837 | 837 | 839 | 816 | 76,700 |
| November 27, 2025 | 822 | 815 | 815 | 827 | 812 | 30,500 |
| November 26, 2025 | 820 | 823 | 823 | 826 | 818 | 29,300 |
| November 25, 2025 | 800 | 814 | 814 | 816 | 797 | 66,200 |
| November 21, 2025 | 787 | 800 | 800 | 800 | 787 | 27,400 |