1,815.00
+9(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,800 | 1,815 | 1,815 | 1,817 | 1,788 | 93,800 |
| February 19, 2026 | 1,811 | 1,806 | 1,806 | 1,813 | 1,798 | 87,100 |
| February 18, 2026 | 1,806 | 1,813 | 1,813 | 1,818 | 1,801 | 63,500 |
| February 17, 2026 | 1,819 | 1,810 | 1,810 | 1,819 | 1,807 | 71,800 |
| February 16, 2026 | 1,821 | 1,811 | 1,811 | 1,822 | 1,807 | 91,000 |
| February 13, 2026 | 1,832 | 1,821 | 1,821 | 1,837 | 1,808 | 85,700 |
| February 12, 2026 | 1,839 | 1,834 | 1,834 | 1,846 | 1,832 | 67,800 |
| February 10, 2026 | 1,839 | 1,841 | 1,841 | 1,846 | 1,837 | 46,500 |
| February 09, 2026 | 1,855 | 1,835 | 1,835 | 1,859 | 1,835 | 62,200 |
| February 06, 2026 | 1,848 | 1,841 | 1,841 | 1,848 | 1,830 | 55,600 |
| February 05, 2026 | 1,850 | 1,848 | 1,848 | 1,858 | 1,845 | 51,000 |
| February 04, 2026 | 1,824 | 1,839 | 1,839 | 1,847 | 1,821 | 43,800 |
| February 03, 2026 | 1,828 | 1,824 | 1,824 | 1,843 | 1,817 | 58,300 |
| February 02, 2026 | 1,826 | 1,827 | 1,827 | 1,836 | 1,818 | 43,400 |
| January 30, 2026 | 1,806 | 1,816 | 1,816 | 1,821 | 1,801 | 46,600 |
| January 29, 2026 | 1,803 | 1,805 | 1,805 | 1,807 | 1,780 | 76,300 |
| January 28, 2026 | 1,835 | 1,806 | 1,806 | 1,836 | 1,806 | 81,800 |
| January 27, 2026 | 1,858 | 1,838 | 1,838 | 1,858 | 1,831 | 61,200 |
| January 26, 2026 | 1,860 | 1,858 | 1,858 | 1,867 | 1,845 | 66,800 |
| January 23, 2026 | 1,883 | 1,866 | 1,866 | 1,892 | 1,861 | 48,700 |
| January 22, 2026 | 1,878 | 1,883 | 1,883 | 1,887 | 1,871 | 31,800 |
| January 21, 2026 | 1,886 | 1,869 | 1,869 | 1,888 | 1,864 | 46,400 |
| January 20, 2026 | 1,884 | 1,886 | 1,886 | 1,893 | 1,874 | 43,100 |
| January 19, 2026 | 1,888 | 1,878 | 1,878 | 1,890 | 1,869 | 57,500 |
| January 16, 2026 | 1,869 | 1,883 | 1,883 | 1,883 | 1,859 | 41,900 |
| January 15, 2026 | 1,848 | 1,869 | 1,869 | 1,869 | 1,843 | 50,000 |
| January 14, 2026 | 1,847 | 1,854 | 1,854 | 1,869 | 1,836 | 99,000 |
| January 13, 2026 | 1,869 | 1,848 | 1,848 | 1,869 | 1,837 | 67,700 |
| January 09, 2026 | 1,839 | 1,848 | 1,848 | 1,856 | 1,837 | 38,400 |
| January 08, 2026 | 1,851 | 1,830 | 1,830 | 1,851 | 1,830 | 43,400 |
| January 07, 2026 | 1,864 | 1,850 | 1,850 | 1,870 | 1,850 | 41,100 |
| January 06, 2026 | 1,864 | 1,859 | 1,859 | 1,878 | 1,859 | 46,900 |
| January 05, 2026 | 1,850 | 1,860 | 1,860 | 1,860 | 1,838 | 36,300 |
| December 30, 2025 | 1,856 | 1,833 | 1,833 | 1,864 | 1,833 | 32,800 |
| December 29, 2025 | 1,843 | 1,856 | 1,856 | 1,856 | 1,828 | 41,200 |
| December 26, 2025 | 1,825 | 1,826 | 1,826 | 1,831 | 1,820 | 45,700 |
| December 25, 2025 | 1,829 | 1,822 | 1,822 | 1,837 | 1,822 | 28,600 |
| December 24, 2025 | 1,833 | 1,829 | 1,829 | 1,848 | 1,829 | 25,600 |
| December 23, 2025 | 1,811 | 1,833 | 1,833 | 1,833 | 1,811 | 36,400 |
| December 22, 2025 | 1,840 | 1,810 | 1,810 | 1,844 | 1,810 | 58,000 |
| December 19, 2025 | 1,844 | 1,837 | 1,837 | 1,855 | 1,837 | 42,700 |
| December 18, 2025 | 1,831 | 1,850 | 1,850 | 1,850 | 1,828 | 24,500 |
| December 17, 2025 | 1,836 | 1,831 | 1,831 | 1,836 | 1,826 | 23,000 |
| December 16, 2025 | 1,849 | 1,835 | 1,835 | 1,849 | 1,834 | 29,800 |
| December 15, 2025 | 1,822 | 1,848 | 1,848 | 1,850 | 1,821 | 31,200 |
| December 12, 2025 | 1,815 | 1,816 | 1,816 | 1,825 | 1,814 | 28,000 |
| December 11, 2025 | 1,818 | 1,801 | 1,801 | 1,825 | 1,801 | 32,800 |
| December 10, 2025 | 1,818 | 1,818 | 1,818 | 1,826 | 1,811 | 38,100 |
| December 09, 2025 | 1,842 | 1,809 | 1,809 | 1,848 | 1,794 | 86,700 |
| December 08, 2025 | 1,846 | 1,842 | 1,842 | 1,856 | 1,838 | 45,800 |
| December 05, 2025 | 1,843 | 1,842 | 1,842 | 1,853 | 1,836 | 34,700 |
| December 04, 2025 | 1,874 | 1,843 | 1,843 | 1,874 | 1,838 | 65,600 |
| December 03, 2025 | 1,890 | 1,866 | 1,866 | 1,891 | 1,866 | 35,600 |
| December 02, 2025 | 1,913 | 1,891 | 1,891 | 1,913 | 1,891 | 35,500 |
| December 01, 2025 | 1,933 | 1,913 | 1,913 | 1,936 | 1,905 | 34,900 |
| November 28, 2025 | 1,921 | 1,937 | 1,937 | 1,937 | 1,921 | 23,800 |
| November 27, 2025 | 1,930 | 1,927 | 1,927 | 1,936 | 1,916 | 21,500 |
| November 26, 2025 | 1,889 | 1,926 | 1,926 | 1,926 | 1,889 | 37,300 |
| November 25, 2025 | 1,899 | 1,889 | 1,889 | 1,899 | 1,875 | 27,100 |
| November 21, 2025 | 1,848 | 1,899 | 1,899 | 1,899 | 1,848 | 50,100 |