2,205.50
-45(-2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,215 | 2,205.5 | 2,205.5 | 2,236 | 2,190.5 | 1.39M |
| February 19, 2026 | 2,169.5 | 2,250.5 | 2,250.5 | 2,255 | 2,165.5 | 910,700 |
| February 18, 2026 | 2,162.5 | 2,169.5 | 2,169.5 | 2,180.5 | 2,145 | 650,000 |
| February 17, 2026 | 2,163 | 2,118 | 2,118 | 2,184.5 | 2,115.5 | 926,700 |
| February 16, 2026 | 2,221.5 | 2,166.5 | 2,166.5 | 2,230 | 2,150 | 978,500 |
| February 13, 2026 | 2,320 | 2,231 | 2,231 | 2,323.5 | 2,229.5 | 1.6M |
| February 12, 2026 | 2,273 | 2,324 | 2,324 | 2,332.5 | 2,254.5 | 1.18M |
| February 10, 2026 | 2,230 | 2,266.5 | 2,266.5 | 2,280 | 2,223 | 1.23M |
| February 09, 2026 | 2,242.5 | 2,223 | 2,223 | 2,245 | 2,190.5 | 1.44M |
| February 06, 2026 | 2,090 | 2,173 | 2,173 | 2,174 | 2,065.5 | 1.51M |
| February 05, 2026 | 2,050 | 2,109 | 2,109 | 2,109 | 2,036 | 1.53M |
| February 04, 2026 | 2,017.5 | 2,036 | 2,036 | 2,037.5 | 1,972 | 1.49M |
| February 03, 2026 | 1,928 | 1,977.5 | 1,977.5 | 1,982 | 1,915.5 | 1.37M |
| February 02, 2026 | 1,955 | 1,888 | 1,888 | 1,969.5 | 1,888 | 1.06M |
| January 30, 2026 | 1,945 | 1,939.5 | 1,939.5 | 1,950 | 1,926.5 | 746,300 |
| January 29, 2026 | 1,900 | 1,937 | 1,937 | 1,944.5 | 1,896.5 | 969,200 |
| January 28, 2026 | 1,887.5 | 1,903.5 | 1,903.5 | 1,913.5 | 1,882.5 | 774,000 |
| January 27, 2026 | 1,869 | 1,901 | 1,901 | 1,908.5 | 1,848 | 1.11M |
| January 26, 2026 | 1,880.5 | 1,875.5 | 1,875.5 | 1,908 | 1,871 | 1.34M |
| January 23, 2026 | 1,917.5 | 1,949.5 | 1,949.5 | 1,952 | 1,916 | 1.22M |
| January 22, 2026 | 1,910 | 1,917 | 1,917 | 1,930 | 1,898 | 1.17M |
| January 21, 2026 | 1,869 | 1,873.5 | 1,873.5 | 1,884.5 | 1,842 | 1.31M |
| January 20, 2026 | 1,921 | 1,913 | 1,913 | 1,933.5 | 1,902.5 | 1.11M |
| January 19, 2026 | 1,935 | 1,931 | 1,931 | 1,935 | 1,901.5 | 806,100 |
| January 16, 2026 | 1,919 | 1,937 | 1,937 | 1,940 | 1,911 | 1.6M |
| January 15, 2026 | 1,885 | 1,909 | 1,909 | 1,914 | 1,880 | 919,000 |
| January 14, 2026 | 1,875 | 1,889.5 | 1,889.5 | 1,889.5 | 1,848 | 1.37M |
| January 13, 2026 | 1,882 | 1,872 | 1,872 | 1,882 | 1,854 | 1.33M |
| January 09, 2026 | 1,792.5 | 1,811.5 | 1,811.5 | 1,825 | 1,790 | 972,200 |
| January 08, 2026 | 1,798 | 1,788 | 1,788 | 1,804.5 | 1,781.5 | 634,800 |
| January 07, 2026 | 1,797 | 1,802.5 | 1,802.5 | 1,808 | 1,783 | 932,700 |
| January 06, 2026 | 1,782 | 1,810 | 1,810 | 1,816 | 1,778 | 1.33M |
| January 05, 2026 | 1,740 | 1,764.5 | 1,764.5 | 1,764.5 | 1,730 | 1.1M |
| December 30, 2025 | 1,730 | 1,727.5 | 1,727.5 | 1,759.5 | 1,723.5 | 1.16M |
| December 29, 2025 | 1,728 | 1,728.5 | 1,728.5 | 1,736 | 1,718 | 806,100 |
| December 26, 2025 | 1,725 | 1,726 | 1,726 | 1,740 | 1,716.5 | 632,500 |
| December 25, 2025 | 1,737 | 1,725 | 1,725 | 1,737 | 1,717.5 | 561,100 |
| December 24, 2025 | 1,767 | 1,721.5 | 1,721.5 | 1,767 | 1,716 | 1.08M |
| December 23, 2025 | 1,744 | 1,753 | 1,753 | 1,771.5 | 1,740 | 1.36M |
| December 22, 2025 | 1,781 | 1,750.5 | 1,750.5 | 1,787 | 1,742.5 | 945,200 |
| December 19, 2025 | 1,740 | 1,771 | 1,771 | 1,780 | 1,736.5 | 1.4M |
| December 18, 2025 | 1,727 | 1,737 | 1,737 | 1,738 | 1,714 | 856,000 |
| December 17, 2025 | 1,734 | 1,730 | 1,730 | 1,738 | 1,698.5 | 875,500 |
| December 16, 2025 | 1,750 | 1,733.5 | 1,733.5 | 1,773 | 1,728.5 | 1.17M |
| December 15, 2025 | 1,736 | 1,775 | 1,775 | 1,778 | 1,734 | 1.25M |
| December 12, 2025 | 1,714.5 | 1,726 | 1,726 | 1,736 | 1,704.5 | 1.3M |
| December 11, 2025 | 1,720 | 1,689 | 1,689 | 1,734 | 1,689 | 799,400 |
| December 10, 2025 | 1,723.5 | 1,710.5 | 1,710.5 | 1,723.5 | 1,703 | 779,900 |
| December 09, 2025 | 1,718 | 1,708.5 | 1,708.5 | 1,723.5 | 1,702.5 | 887,700 |
| December 08, 2025 | 1,736 | 1,717 | 1,717 | 1,742 | 1,703.5 | 1.19M |
| December 05, 2025 | 1,740 | 1,735 | 1,735 | 1,751 | 1,718 | 1.53M |
| December 04, 2025 | 1,730 | 1,749 | 1,749 | 1,749.5 | 1,718 | 1.13M |
| December 03, 2025 | 1,764.5 | 1,730 | 1,730 | 1,765.5 | 1,715 | 1.43M |
| December 02, 2025 | 1,800 | 1,762 | 1,762 | 1,812.5 | 1,749 | 3.12M |
| December 01, 2025 | 1,761 | 1,793 | 1,793 | 1,813.5 | 1,758.5 | 3.22M |
| November 28, 2025 | 1,715.5 | 1,734.5 | 1,734.5 | 1,749.5 | 1,710.5 | 3.42M |
| November 27, 2025 | 1,690 | 1,710.5 | 1,710.5 | 1,734 | 1,688 | 889,000 |
| November 26, 2025 | 1,675 | 1,679.5 | 1,679.5 | 1,688.5 | 1,670 | 946,800 |
| November 25, 2025 | 1,646 | 1,647.5 | 1,647.5 | 1,665 | 1,635.5 | 971,700 |
| November 21, 2025 | 1,600 | 1,646 | 1,646 | 1,646 | 1,598 | 1.19M |