895.50
-14.5(-1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 904.9 | 895.5 | 895.5 | 904.9 | 891.7 | 789,200 |
| February 19, 2026 | 907.8 | 910 | 910 | 915.7 | 907.7 | 752,100 |
| February 18, 2026 | 910 | 907.8 | 907.8 | 914 | 905.1 | 810,300 |
| February 17, 2026 | 927 | 896.9 | 896.9 | 927 | 896.9 | 1.25M |
| February 16, 2026 | 904.1 | 897 | 897 | 905 | 880.5 | 1.02M |
| February 13, 2026 | 972.7 | 905.8 | 905.8 | 975 | 887 | 1.81M |
| February 12, 2026 | 965 | 962.8 | 962.8 | 972.3 | 962.8 | 1.01M |
| February 10, 2026 | 951.1 | 961.6 | 961.6 | 965.7 | 949.6 | 1.07M |
| February 09, 2026 | 946.4 | 944.4 | 944.4 | 962.1 | 940 | 856,900 |
| February 06, 2026 | 925 | 931.4 | 931.4 | 936.6 | 924.3 | 634,800 |
| February 05, 2026 | 939 | 926.7 | 926.7 | 939 | 925 | 446,900 |
| February 04, 2026 | 922.7 | 925 | 925 | 931.5 | 920.6 | 591,500 |
| February 03, 2026 | 918.7 | 927.2 | 927.2 | 927.8 | 917 | 651,700 |
| February 02, 2026 | 912 | 915.5 | 915.5 | 925 | 908.5 | 770,300 |
| January 30, 2026 | 903.6 | 904.7 | 904.7 | 909.1 | 898 | 776,800 |
| January 29, 2026 | 884.4 | 899.1 | 899.1 | 899.1 | 878.3 | 2.91M |
| January 28, 2026 | 893.2 | 892.4 | 892.4 | 898.9 | 888.5 | 760,000 |
| January 27, 2026 | 904.1 | 903 | 903 | 910.7 | 900.1 | 890,400 |
| January 26, 2026 | 916.8 | 913 | 913 | 922.8 | 913 | 658,700 |
| January 23, 2026 | 925.6 | 924.4 | 924.4 | 928.3 | 915.4 | 472,900 |
| January 22, 2026 | 915 | 927.2 | 927.2 | 928.6 | 913.7 | 775,400 |
| January 21, 2026 | 903.8 | 911.7 | 911.7 | 915.8 | 902.3 | 771,900 |
| January 20, 2026 | 910 | 908 | 908 | 910.8 | 905.2 | 460,400 |
| January 19, 2026 | 913.7 | 913.8 | 913.8 | 915.1 | 907.7 | 455,200 |
| January 16, 2026 | 900.1 | 917.1 | 917.1 | 917.4 | 899 | 863,000 |
| January 15, 2026 | 901.1 | 908.2 | 908.2 | 908.6 | 900 | 612,300 |
| January 14, 2026 | 904.1 | 910.4 | 910.4 | 913 | 899 | 774,300 |
| January 13, 2026 | 902 | 904.5 | 904.5 | 913.8 | 897.7 | 1.27M |
| January 09, 2026 | 894.6 | 900 | 900 | 903.7 | 892.7 | 844,500 |
| January 08, 2026 | 885 | 896.3 | 896.3 | 899.6 | 881.2 | 1.04M |
| January 07, 2026 | 878 | 887.4 | 887.4 | 887.4 | 871.5 | 1.04M |
| January 06, 2026 | 880 | 881.2 | 881.2 | 881.9 | 870.2 | 712,300 |
| January 05, 2026 | 889 | 878 | 878 | 890.7 | 877.2 | 1.01M |
| December 30, 2025 | 882.3 | 875.7 | 875.7 | 884 | 871.2 | 785,000 |
| December 29, 2025 | 898.6 | 881 | 881 | 898.6 | 875.8 | 1.45M |
| December 26, 2025 | 910.1 | 909.4 | 897.9 | 916 | 905.6 | 2.12M |
| December 25, 2025 | 905.6 | 907.8 | 907.8 | 908.5 | 901.5 | 980,700 |
| December 24, 2025 | 908.3 | 904 | 904 | 911.4 | 902.4 | 784,600 |
| December 23, 2025 | 916.1 | 908.5 | 908.5 | 916.7 | 904.3 | 828,900 |
| December 22, 2025 | 934.9 | 912.7 | 912.7 | 935.1 | 912.7 | 937,500 |
| December 19, 2025 | 926.1 | 928.7 | 928.7 | 937.5 | 925.8 | 1.5M |
| December 18, 2025 | 941 | 928.1 | 928.1 | 947.1 | 926.1 | 964,900 |
| December 17, 2025 | 939 | 940.5 | 940.5 | 953 | 932.5 | 779,200 |
| December 16, 2025 | 951.4 | 938.1 | 938.1 | 952.1 | 936.7 | 1.27M |
| December 15, 2025 | 945.5 | 950 | 950 | 951 | 942.4 | 996,900 |
| December 12, 2025 | 939.3 | 944.9 | 944.9 | 944.9 | 936.6 | 1.07M |
| December 11, 2025 | 946.2 | 934.5 | 934.5 | 947 | 932.1 | 612,500 |
| December 10, 2025 | 931.5 | 936 | 936 | 938.5 | 930.4 | 679,400 |
| December 09, 2025 | 942.4 | 932.5 | 932.5 | 945.7 | 920.2 | 703,300 |
| December 08, 2025 | 934.5 | 943.2 | 943.2 | 945.8 | 930.7 | 1.04M |
| December 05, 2025 | 921.2 | 928.8 | 928.8 | 934.7 | 920.1 | 873,700 |
| December 04, 2025 | 907 | 916.9 | 916.9 | 916.9 | 907 | 651,200 |
| December 03, 2025 | 912.1 | 908.9 | 908.9 | 916.9 | 905.1 | 848,700 |
| December 02, 2025 | 920 | 917.8 | 917.8 | 924.7 | 909.3 | 1.01M |
| December 01, 2025 | 927.2 | 920.5 | 920.5 | 932.1 | 920.5 | 879,800 |
| November 28, 2025 | 925 | 932.5 | 932.5 | 942 | 923.9 | 924,400 |
| November 27, 2025 | 922 | 923.2 | 923.2 | 926.3 | 918.7 | 488,600 |
| November 26, 2025 | 910.5 | 924.3 | 924.3 | 924.3 | 909.6 | 720,300 |
| November 25, 2025 | 905 | 910.9 | 910.9 | 912.9 | 904.5 | 666,000 |
| November 21, 2025 | 893.2 | 904.8 | 904.8 | 907.2 | 892.7 | 834,500 |