2,383.50
+10.5(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,349 | 2,383.5 | 2,383.5 | 2,398 | 2,338 | 2.48M |
| February 19, 2026 | 2,316 | 2,373 | 2,373 | 2,381 | 2,305 | 2.87M |
| February 18, 2026 | 2,313.5 | 2,322.5 | 2,322.5 | 2,331 | 2,284 | 2.32M |
| February 17, 2026 | 2,293.5 | 2,263.5 | 2,263.5 | 2,328 | 2,261 | 3.51M |
| February 16, 2026 | 2,376 | 2,291 | 2,291 | 2,385 | 2,291 | 3.48M |
| February 13, 2026 | 2,380.5 | 2,395 | 2,395 | 2,427.5 | 2,375 | 3.7M |
| February 12, 2026 | 2,384.5 | 2,411.5 | 2,411.5 | 2,425 | 2,372 | 4.41M |
| February 10, 2026 | 2,406 | 2,384.5 | 2,384.5 | 2,430 | 2,381.5 | 4.24M |
| February 09, 2026 | 2,429.5 | 2,414 | 2,414 | 2,445 | 2,391.5 | 3.35M |
| February 06, 2026 | 2,250 | 2,335 | 2,335 | 2,335 | 2,233 | 3.04M |
| February 05, 2026 | 2,287.5 | 2,262.5 | 2,262.5 | 2,302 | 2,247.5 | 3.81M |
| February 04, 2026 | 2,225 | 2,276.5 | 2,276.5 | 2,276.5 | 2,184.5 | 4.07M |
| February 03, 2026 | 2,137 | 2,171.5 | 2,171.5 | 2,177 | 2,095.5 | 2.45M |
| February 02, 2026 | 2,130 | 2,052.5 | 2,052.5 | 2,132 | 2,052 | 3.3M |
| January 30, 2026 | 2,079.5 | 2,084 | 2,084 | 2,090 | 2,067.5 | 2.36M |
| January 29, 2026 | 2,036 | 2,071 | 2,071 | 2,081.5 | 2,026.5 | 2.47M |
| January 28, 2026 | 2,016 | 2,033 | 2,033 | 2,049 | 2,015.5 | 1.9M |
| January 27, 2026 | 1,999.5 | 2,049 | 2,049 | 2,054 | 1,991.5 | 2.02M |
| January 26, 2026 | 2,000 | 2,004 | 2,004 | 2,024.5 | 1,988.5 | 2.07M |
| January 23, 2026 | 2,008.5 | 2,050 | 2,050 | 2,059.5 | 2,008.5 | 2.36M |
| January 22, 2026 | 1,987.5 | 1,995 | 1,995 | 2,020 | 1,987.5 | 3.22M |
| January 21, 2026 | 1,986 | 1,968 | 1,968 | 1,990 | 1,954 | 2.6M |
| January 20, 2026 | 2,038 | 2,032 | 2,032 | 2,055.5 | 2,018 | 2.24M |
| January 19, 2026 | 2,063.5 | 2,071.5 | 2,071.5 | 2,074 | 2,033 | 1.86M |
| January 16, 2026 | 2,025.5 | 2,067 | 2,067 | 2,072 | 2,019.5 | 2.5M |
| January 15, 2026 | 1,999 | 2,038 | 2,038 | 2,039.5 | 1,988.5 | 3.22M |
| January 14, 2026 | 1,960.5 | 1,989.5 | 1,989.5 | 1,993 | 1,931.5 | 3.78M |
| January 13, 2026 | 1,953.5 | 1,937.5 | 1,937.5 | 1,967 | 1,922 | 2.9M |
| January 09, 2026 | 1,860 | 1,887 | 1,887 | 1,892.5 | 1,851 | 2.98M |
| January 08, 2026 | 1,862 | 1,838 | 1,838 | 1,871 | 1,831 | 2.37M |
| January 07, 2026 | 1,864 | 1,861 | 1,861 | 1,886.5 | 1,850 | 2.7M |
| January 06, 2026 | 1,811.5 | 1,894.5 | 1,894.5 | 1,894.5 | 1,810 | 3.85M |
| January 05, 2026 | 1,767 | 1,791.5 | 1,791.5 | 1,791.5 | 1,764 | 2.08M |
| December 30, 2025 | 1,764.5 | 1,748 | 1,748 | 1,771 | 1,747.5 | 1.63M |
| December 29, 2025 | 1,765 | 1,773 | 1,773 | 1,775.5 | 1,755.5 | 1.63M |
| December 26, 2025 | 1,758.5 | 1,767.5 | 1,767.5 | 1,777 | 1,752 | 1.51M |
| December 25, 2025 | 1,768 | 1,753.5 | 1,753.5 | 1,768.5 | 1,747.5 | 1.27M |
| December 24, 2025 | 1,761.5 | 1,758.5 | 1,758.5 | 1,779 | 1,743.5 | 1.68M |
| December 23, 2025 | 1,748.5 | 1,753 | 1,753 | 1,774 | 1,743.5 | 2M |
| December 22, 2025 | 1,763 | 1,745 | 1,745 | 1,770.5 | 1,735 | 2.19M |
| December 19, 2025 | 1,716 | 1,743 | 1,743 | 1,751 | 1,714 | 3.07M |
| December 18, 2025 | 1,703.5 | 1,715.5 | 1,715.5 | 1,719.5 | 1,692.5 | 2.21M |
| December 17, 2025 | 1,708 | 1,702 | 1,702 | 1,713 | 1,678.5 | 1.75M |
| December 16, 2025 | 1,734 | 1,709.5 | 1,709.5 | 1,747.5 | 1,709.5 | 2.13M |
| December 15, 2025 | 1,707 | 1,731 | 1,731 | 1,731.5 | 1,702 | 3.03M |
| December 12, 2025 | 1,694 | 1,709.5 | 1,709.5 | 1,718.5 | 1,692.5 | 3.73M |
| December 11, 2025 | 1,710 | 1,670.5 | 1,670.5 | 1,715.5 | 1,668.5 | 2.74M |
| December 10, 2025 | 1,704 | 1,688.5 | 1,688.5 | 1,706.5 | 1,682 | 2.09M |
| December 09, 2025 | 1,701.5 | 1,701.5 | 1,701.5 | 1,712 | 1,700 | 1.92M |
| December 08, 2025 | 1,708 | 1,702.5 | 1,702.5 | 1,716.5 | 1,680 | 2.32M |
| December 05, 2025 | 1,669 | 1,692.5 | 1,692.5 | 1,699.5 | 1,659 | 2.53M |
| December 04, 2025 | 1,648.5 | 1,669 | 1,669 | 1,669 | 1,638.5 | 1.66M |
| December 03, 2025 | 1,653.5 | 1,648.5 | 1,648.5 | 1,659.5 | 1,626.5 | 2.45M |
| December 02, 2025 | 1,680.5 | 1,650.5 | 1,650.5 | 1,696 | 1,643.5 | 2.8M |
| December 01, 2025 | 1,669 | 1,664.5 | 1,664.5 | 1,698 | 1,661 | 3.17M |
| November 28, 2025 | 1,651 | 1,644.5 | 1,644.5 | 1,660 | 1,644.5 | 1.69M |
| November 27, 2025 | 1,650 | 1,651 | 1,651 | 1,677 | 1,646.5 | 2.63M |
| November 26, 2025 | 1,602 | 1,638 | 1,638 | 1,647 | 1,589 | 3.93M |
| November 25, 2025 | 1,598.5 | 1,588.5 | 1,588.5 | 1,599 | 1,560.5 | 2.27M |
| November 21, 2025 | 1,532.5 | 1,582.5 | 1,582.5 | 1,589 | 1,530 | 3.37M |