2,295.00
-40(-1.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,320 | 2,295 | 2,295 | 2,322 | 2,271.5 | 6.72M |
| February 19, 2026 | 2,373 | 2,335 | 2,335 | 2,389.5 | 2,330 | 8.2M |
| February 18, 2026 | 2,386 | 2,400.5 | 2,400.5 | 2,415 | 2,355 | 8.16M |
| February 17, 2026 | 2,340 | 2,360 | 2,360 | 2,392 | 2,329 | 7.42M |
| February 16, 2026 | 2,329.5 | 2,308.5 | 2,308.5 | 2,330 | 2,281 | 5.61M |
| February 13, 2026 | 2,314 | 2,319 | 2,319 | 2,344 | 2,282.5 | 11.53M |
| February 12, 2026 | 2,242 | 2,300 | 2,300 | 2,300 | 2,235 | 9.68M |
| February 10, 2026 | 2,245 | 2,220 | 2,220 | 2,248 | 2,217 | 6.74M |
| February 09, 2026 | 2,280 | 2,233.5 | 2,233.5 | 2,285 | 2,217.5 | 9.3M |
| February 06, 2026 | 2,265 | 2,262.5 | 2,262.5 | 2,269 | 2,215 | 6.55M |
| February 05, 2026 | 2,238 | 2,251.5 | 2,251.5 | 2,272.5 | 2,211 | 9.24M |
| February 04, 2026 | 2,200 | 2,199.5 | 2,199.5 | 2,212 | 2,172.5 | 6.09M |
| February 03, 2026 | 2,173 | 2,184.5 | 2,184.5 | 2,206.5 | 2,131.5 | 8.99M |
| February 02, 2026 | 2,150 | 2,175 | 2,175 | 2,225.5 | 2,134 | 11.33M |
| January 30, 2026 | 2,121.5 | 2,115 | 2,115 | 2,131 | 2,088.5 | 7.91M |
| January 29, 2026 | 2,150 | 2,115 | 2,115 | 2,150 | 2,104.5 | 9.04M |
| January 28, 2026 | 2,184.5 | 2,185.5 | 2,185.5 | 2,207.5 | 2,174 | 6.8M |
| January 27, 2026 | 2,259 | 2,204 | 2,204 | 2,260.5 | 2,193 | 7.89M |
| January 26, 2026 | 2,250 | 2,238.5 | 2,238.5 | 2,259 | 2,222.5 | 8.27M |
| January 23, 2026 | 2,232 | 2,240 | 2,240 | 2,247.5 | 2,203.5 | 8.52M |
| January 22, 2026 | 2,305.5 | 2,212.5 | 2,212.5 | 2,325 | 2,206 | 14.95M |
| January 21, 2026 | 2,365.5 | 2,342 | 2,342 | 2,402.5 | 2,332 | 13.29M |
| January 20, 2026 | 2,280 | 2,389.5 | 2,389.5 | 2,396.5 | 2,257.5 | 24.95M |
| January 19, 2026 | 2,197 | 2,257 | 2,257 | 2,273 | 2,180 | 19.26M |
| January 16, 2026 | 2,208 | 2,116 | 2,116 | 2,219 | 2,116 | 12.62M |
| January 15, 2026 | 2,214.5 | 2,233.5 | 2,233.5 | 2,243 | 2,192 | 10.14M |
| January 14, 2026 | 2,200 | 2,191 | 2,191 | 2,215 | 2,151.5 | 10.3M |
| January 13, 2026 | 2,199 | 2,191 | 2,191 | 2,248 | 2,170.5 | 14.13M |
| January 09, 2026 | 2,313.5 | 2,182 | 2,182 | 2,340 | 2,163 | 32.82M |
| January 08, 2026 | 2,438.5 | 2,363.5 | 2,363.5 | 2,439 | 2,354 | 11.16M |
| January 07, 2026 | 2,417.5 | 2,402.5 | 2,402.5 | 2,424.5 | 2,375 | 10.43M |
| January 06, 2026 | 2,475.5 | 2,494.5 | 2,494.5 | 2,504 | 2,431 | 8.91M |
| January 05, 2026 | 2,481 | 2,485 | 2,485 | 2,542.5 | 2,468.5 | 8.03M |
| December 30, 2025 | 2,479 | 2,477 | 2,477 | 2,481.5 | 2,450.5 | 4.34M |
| December 29, 2025 | 2,488 | 2,470 | 2,470 | 2,504 | 2,435.5 | 6.67M |
| December 26, 2025 | 2,489 | 2,456 | 2,456 | 2,496 | 2,435 | 5.04M |
| December 25, 2025 | 2,480 | 2,476.5 | 2,476.5 | 2,497.5 | 2,462 | 3.86M |
| December 24, 2025 | 2,434.5 | 2,474 | 2,474 | 2,474 | 2,426 | 5.92M |
| December 23, 2025 | 2,417.5 | 2,427.5 | 2,427.5 | 2,460 | 2,389.5 | 7.75M |
| December 22, 2025 | 2,491 | 2,410.5 | 2,410.5 | 2,499.5 | 2,409 | 9.33M |
| December 19, 2025 | 2,393 | 2,508 | 2,508 | 2,519 | 2,387 | 14.03M |
| December 18, 2025 | 2,399 | 2,418 | 2,418 | 2,427 | 2,358 | 8.56M |
| December 17, 2025 | 2,400 | 2,386.5 | 2,386.5 | 2,415 | 2,346 | 9.51M |
| December 16, 2025 | 2,460 | 2,357.5 | 2,357.5 | 2,464.5 | 2,344 | 11.99M |
| December 15, 2025 | 2,339 | 2,452 | 2,452 | 2,452 | 2,313.5 | 20.88M |
| December 12, 2025 | 2,293 | 2,289 | 2,289 | 2,316.5 | 2,271 | 10.16M |
| December 11, 2025 | 2,380 | 2,266 | 2,266 | 2,386 | 2,266 | 9.18M |
| December 10, 2025 | 2,397.5 | 2,360 | 2,360 | 2,421.5 | 2,287 | 13.02M |
| December 09, 2025 | 2,350 | 2,366.5 | 2,366.5 | 2,384.5 | 2,328.5 | 10.7M |
| December 08, 2025 | 2,521 | 2,349 | 2,349 | 2,522.5 | 2,349 | 17.98M |
| December 05, 2025 | 2,590.5 | 2,522 | 2,522 | 2,597.5 | 2,508 | 10.91M |
| December 04, 2025 | 2,580 | 2,622.5 | 2,622.5 | 2,652 | 2,580 | 10.07M |
| December 03, 2025 | 2,730.5 | 2,579.5 | 2,579.5 | 2,735.5 | 2,551 | 17.8M |
| December 02, 2025 | 2,761 | 2,764 | 2,764 | 2,798 | 2,730 | 8.97M |
| December 01, 2025 | 2,819 | 2,773 | 2,773 | 2,881.5 | 2,752.5 | 12.04M |
| November 28, 2025 | 2,866.5 | 2,827.5 | 2,827.5 | 2,906 | 2,825 | 11M |
| November 27, 2025 | 2,855 | 2,877.5 | 2,877.5 | 2,885 | 2,816.5 | 7.75M |
| November 26, 2025 | 2,780.5 | 2,858.5 | 2,858.5 | 2,868 | 2,751 | 10.37M |
| November 25, 2025 | 2,880.5 | 2,785.5 | 2,785.5 | 2,920 | 2,777 | 14.63M |
| November 21, 2025 | 2,823 | 2,856 | 2,856 | 2,912 | 2,782.5 | 25.26M |