2,131.00
-27(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,167 | 2,131 | 2,131 | 2,168 | 2,122 | 46,700 |
| February 19, 2026 | 2,140 | 2,158 | 2,158 | 2,167 | 2,113 | 56,600 |
| February 18, 2026 | 2,134 | 2,130 | 2,130 | 2,142 | 2,111 | 44,300 |
| February 17, 2026 | 2,155 | 2,114 | 2,114 | 2,157 | 2,112 | 50,800 |
| February 16, 2026 | 2,150 | 2,150 | 2,150 | 2,166 | 2,125 | 82,200 |
| February 13, 2026 | 2,169 | 2,140 | 2,140 | 2,185 | 2,117 | 104,200 |
| February 12, 2026 | 2,099 | 2,158 | 2,158 | 2,169 | 2,071 | 224,000 |
| February 10, 2026 | 2,101 | 2,127 | 2,127 | 2,135 | 2,080 | 149,900 |
| February 09, 2026 | 2,066 | 2,111 | 2,111 | 2,115 | 2,053 | 226,700 |
| February 06, 2026 | 1,970 | 1,978 | 1,978 | 1,978 | 1,947 | 37,900 |
| February 05, 2026 | 1,977 | 1,985 | 1,985 | 1,993 | 1,966 | 48,500 |
| February 04, 2026 | 1,947 | 1,966 | 1,966 | 1,972 | 1,938 | 39,200 |
| February 03, 2026 | 1,910 | 1,948 | 1,948 | 1,954 | 1,902 | 52,000 |
| February 02, 2026 | 1,933 | 1,890 | 1,890 | 1,942 | 1,890 | 51,700 |
| January 30, 2026 | 1,906 | 1,913 | 1,913 | 1,922 | 1,895 | 45,800 |
| January 29, 2026 | 1,907 | 1,906 | 1,906 | 1,915 | 1,886 | 47,200 |
| January 28, 2026 | 1,910 | 1,912 | 1,912 | 1,922 | 1,880 | 64,400 |
| January 27, 2026 | 1,898 | 1,927 | 1,927 | 1,930 | 1,873 | 56,600 |
| January 26, 2026 | 1,933 | 1,898 | 1,898 | 1,933 | 1,891 | 86,100 |
| January 23, 2026 | 1,968 | 1,941 | 1,941 | 1,972 | 1,941 | 43,300 |
| January 22, 2026 | 1,932 | 1,970 | 1,970 | 1,972 | 1,932 | 37,800 |
| January 21, 2026 | 1,922 | 1,932 | 1,932 | 1,941 | 1,911 | 54,700 |
| January 20, 2026 | 1,970 | 1,942 | 1,942 | 1,970 | 1,940 | 71,000 |
| January 19, 2026 | 1,995 | 1,974 | 1,974 | 1,995 | 1,942 | 65,300 |
| January 16, 2026 | 1,983 | 1,995 | 1,995 | 2,006 | 1,972 | 73,300 |
| January 15, 2026 | 1,950 | 1,980 | 1,980 | 1,980 | 1,947 | 61,800 |
| January 14, 2026 | 1,948 | 1,957 | 1,957 | 1,968 | 1,945 | 78,300 |
| January 13, 2026 | 1,991 | 1,948 | 1,948 | 1,991 | 1,946 | 86,700 |
| January 09, 2026 | 1,931 | 1,949 | 1,949 | 1,963 | 1,931 | 58,900 |
| January 08, 2026 | 1,925 | 1,923 | 1,923 | 1,947 | 1,910 | 67,500 |
| January 07, 2026 | 1,893 | 1,921 | 1,921 | 1,943 | 1,880 | 124,100 |
| January 06, 2026 | 1,845 | 1,868 | 1,868 | 1,869 | 1,845 | 39,300 |
| January 05, 2026 | 1,860 | 1,839 | 1,839 | 1,865 | 1,830 | 44,400 |
| December 30, 2025 | 1,861 | 1,845 | 1,845 | 1,864 | 1,845 | 23,900 |
| December 29, 2025 | 1,838 | 1,861 | 1,861 | 1,868 | 1,832 | 69,800 |
| December 26, 2025 | 1,809 | 1,820 | 1,820 | 1,823 | 1,805 | 28,800 |
| December 25, 2025 | 1,817 | 1,809 | 1,809 | 1,817 | 1,803 | 19,100 |
| December 24, 2025 | 1,837 | 1,800 | 1,800 | 1,838 | 1,799 | 31,300 |
| December 23, 2025 | 1,800 | 1,830 | 1,830 | 1,830 | 1,793 | 48,200 |
| December 22, 2025 | 1,800 | 1,793 | 1,793 | 1,808 | 1,787 | 46,200 |
| December 19, 2025 | 1,785 | 1,796 | 1,796 | 1,797 | 1,784 | 38,400 |
| December 18, 2025 | 1,771 | 1,780 | 1,780 | 1,780 | 1,760 | 23,700 |
| December 17, 2025 | 1,756 | 1,763 | 1,763 | 1,765 | 1,742 | 27,000 |
| December 16, 2025 | 1,790 | 1,756 | 1,756 | 1,790 | 1,752 | 30,300 |
| December 15, 2025 | 1,764 | 1,788 | 1,788 | 1,788 | 1,759 | 36,900 |
| December 12, 2025 | 1,751 | 1,768 | 1,768 | 1,777 | 1,750 | 62,400 |
| December 11, 2025 | 1,756 | 1,733 | 1,733 | 1,764 | 1,733 | 34,300 |
| December 10, 2025 | 1,764 | 1,756 | 1,756 | 1,764 | 1,745 | 32,900 |
| December 09, 2025 | 1,758 | 1,750 | 1,750 | 1,780 | 1,738 | 44,400 |
| December 08, 2025 | 1,738 | 1,762 | 1,762 | 1,762 | 1,729 | 32,800 |
| December 05, 2025 | 1,742 | 1,731 | 1,731 | 1,745 | 1,725 | 31,600 |
| December 04, 2025 | 1,728 | 1,741 | 1,741 | 1,744 | 1,725 | 30,000 |
| December 03, 2025 | 1,742 | 1,730 | 1,730 | 1,747 | 1,725 | 39,000 |
| December 02, 2025 | 1,770 | 1,746 | 1,746 | 1,770 | 1,746 | 29,500 |
| December 01, 2025 | 1,789 | 1,770 | 1,770 | 1,792 | 1,765 | 41,400 |
| November 28, 2025 | 1,756 | 1,786 | 1,786 | 1,788 | 1,756 | 55,700 |
| November 27, 2025 | 1,753 | 1,755 | 1,755 | 1,765 | 1,743 | 33,500 |
| November 26, 2025 | 1,740 | 1,749 | 1,749 | 1,749 | 1,736 | 20,700 |
| November 25, 2025 | 1,750 | 1,735 | 1,735 | 1,768 | 1,734 | 38,600 |
| November 21, 2025 | 1,700 | 1,749 | 1,749 | 1,749 | 1,697 | 45,900 |