2,297.00
-19.5(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,318 | 2,297 | 2,297 | 2,321.5 | 2,279.5 | 5.14M |
| February 19, 2026 | 2,346 | 2,316.5 | 2,316.5 | 2,369 | 2,296.5 | 5.13M |
| February 18, 2026 | 2,320 | 2,341.5 | 2,341.5 | 2,354.5 | 2,307.5 | 5.84M |
| February 17, 2026 | 2,355 | 2,301.5 | 2,301.5 | 2,383.5 | 2,290.5 | 4.67M |
| February 16, 2026 | 2,379 | 2,331 | 2,331 | 2,393 | 2,310 | 4.14M |
| February 13, 2026 | 2,403 | 2,364 | 2,364 | 2,405.5 | 2,350 | 5.11M |
| February 12, 2026 | 2,410 | 2,391.5 | 2,391.5 | 2,479 | 2,390 | 4.82M |
| February 10, 2026 | 2,348 | 2,388.5 | 2,388.5 | 2,397 | 2,347.5 | 5.34M |
| February 09, 2026 | 2,326 | 2,344.5 | 2,344.5 | 2,420 | 2,308.5 | 5.91M |
| February 06, 2026 | 2,173.5 | 2,233 | 2,233 | 2,236 | 2,167.5 | 3.39M |
| February 05, 2026 | 2,193.5 | 2,157 | 2,157 | 2,226 | 2,151 | 3.24M |
| February 04, 2026 | 2,194 | 2,143.5 | 2,143.5 | 2,226 | 2,142.5 | 4.52M |
| February 03, 2026 | 2,084.5 | 2,148.5 | 2,148.5 | 2,149 | 2,076 | 5.06M |
| February 02, 2026 | 1,970 | 2,002 | 2,002 | 2,039.5 | 1,970 | 4.98M |
| January 30, 2026 | 1,903 | 1,930 | 1,930 | 1,934 | 1,899 | 2M |
| January 29, 2026 | 1,860.5 | 1,889.5 | 1,889.5 | 1,900 | 1,856.5 | 1.58M |
| January 28, 2026 | 1,910 | 1,881.5 | 1,881.5 | 1,919.5 | 1,881.5 | 1.62M |
| January 27, 2026 | 1,910 | 1,919.5 | 1,919.5 | 1,934 | 1,902.5 | 1.07M |
| January 26, 2026 | 1,914 | 1,913 | 1,913 | 1,938.5 | 1,910 | 1.43M |
| January 23, 2026 | 1,940 | 1,921 | 1,921 | 1,951.5 | 1,909 | 1.23M |
| January 22, 2026 | 1,916.5 | 1,907 | 1,907 | 1,926.5 | 1,907 | 870,700 |
| January 21, 2026 | 1,900 | 1,909 | 1,909 | 1,927.5 | 1,900 | 1.15M |
| January 20, 2026 | 1,920 | 1,916 | 1,916 | 1,926.5 | 1,901 | 1.19M |
| January 19, 2026 | 1,910.5 | 1,916 | 1,916 | 1,921 | 1,882.5 | 1.27M |
| January 16, 2026 | 1,915.5 | 1,910 | 1,910 | 1,935 | 1,903.5 | 1.53M |
| January 15, 2026 | 1,931 | 1,929 | 1,929 | 1,944.5 | 1,917 | 1.21M |
| January 14, 2026 | 1,913 | 1,940 | 1,940 | 1,956 | 1,907 | 2.01M |
| January 13, 2026 | 1,910 | 1,915.5 | 1,915.5 | 1,940.5 | 1,904 | 3.26M |
| January 09, 2026 | 1,842 | 1,857.5 | 1,857.5 | 1,881 | 1,835 | 1.92M |
| January 08, 2026 | 1,842 | 1,830 | 1,830 | 1,861 | 1,793 | 3.96M |
| January 07, 2026 | 1,800 | 1,861 | 1,861 | 1,887 | 1,783 | 7.93M |
| January 06, 2026 | 1,666 | 1,700 | 1,700 | 1,700 | 1,665.5 | 1.89M |
| January 05, 2026 | 1,643 | 1,652.5 | 1,652.5 | 1,661 | 1,642.5 | 1.76M |
| December 30, 2025 | 1,640 | 1,641.5 | 1,641.5 | 1,653.5 | 1,628.5 | 1.61M |
| December 29, 2025 | 1,642 | 1,640.5 | 1,640.5 | 1,664.5 | 1,632.5 | 1.59M |
| December 26, 2025 | 1,636 | 1,635 | 1,635 | 1,639.5 | 1,622.5 | 1.31M |
| December 25, 2025 | 1,637 | 1,626.5 | 1,626.5 | 1,648 | 1,626.5 | 982,600 |
| December 24, 2025 | 1,640 | 1,634 | 1,634 | 1,649 | 1,626.5 | 910,500 |
| December 23, 2025 | 1,628 | 1,633.5 | 1,633.5 | 1,642 | 1,628 | 867,200 |
| December 22, 2025 | 1,648 | 1,628 | 1,628 | 1,656 | 1,628 | 751,000 |
| December 19, 2025 | 1,638.5 | 1,648 | 1,648 | 1,655.5 | 1,637.5 | 1.21M |
| December 18, 2025 | 1,650 | 1,638.5 | 1,638.5 | 1,650 | 1,630.5 | 704,300 |
| December 17, 2025 | 1,646.5 | 1,645.5 | 1,645.5 | 1,647 | 1,629.5 | 743,800 |
| December 16, 2025 | 1,680 | 1,652.5 | 1,652.5 | 1,685.5 | 1,646 | 1.02M |
| December 15, 2025 | 1,697.5 | 1,696.5 | 1,696.5 | 1,712.5 | 1,691.5 | 832,500 |
| December 12, 2025 | 1,674 | 1,700 | 1,700 | 1,709.5 | 1,662 | 1.33M |
| December 11, 2025 | 1,680 | 1,667 | 1,667 | 1,689.5 | 1,660 | 839,900 |
| December 10, 2025 | 1,670 | 1,677.5 | 1,677.5 | 1,679 | 1,659.5 | 789,700 |
| December 09, 2025 | 1,665.5 | 1,659 | 1,659 | 1,671.5 | 1,650.5 | 864,900 |
| December 08, 2025 | 1,660 | 1,657 | 1,657 | 1,663 | 1,645 | 774,400 |
| December 05, 2025 | 1,667 | 1,652 | 1,652 | 1,676.5 | 1,642.5 | 1.28M |
| December 04, 2025 | 1,620 | 1,661 | 1,661 | 1,661 | 1,616.5 | 1.4M |
| December 03, 2025 | 1,655.5 | 1,623 | 1,623 | 1,660 | 1,623 | 1.24M |
| December 02, 2025 | 1,684.5 | 1,655.5 | 1,655.5 | 1,685 | 1,654 | 917,100 |
| December 01, 2025 | 1,677.5 | 1,667 | 1,667 | 1,679 | 1,665 | 1.07M |
| November 28, 2025 | 1,690 | 1,681 | 1,681 | 1,696.5 | 1,681 | 986,400 |
| November 27, 2025 | 1,690 | 1,688 | 1,688 | 1,696 | 1,681.5 | 869,000 |
| November 26, 2025 | 1,659.5 | 1,688.5 | 1,688.5 | 1,695 | 1,650 | 1.56M |
| November 25, 2025 | 1,636 | 1,652 | 1,652 | 1,658.5 | 1,631.5 | 1.62M |
| November 21, 2025 | 1,610.5 | 1,646 | 1,646 | 1,648.5 | 1,607.5 | 3.04M |