1,692.00
+24(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,660 | 1,692 | 1,692 | 1,695 | 1,653 | 52,900 |
| February 19, 2026 | 1,649 | 1,668 | 1,668 | 1,670 | 1,633 | 26,500 |
| February 18, 2026 | 1,620 | 1,636 | 1,636 | 1,643 | 1,618 | 19,100 |
| February 17, 2026 | 1,625 | 1,618 | 1,618 | 1,648 | 1,614 | 30,900 |
| February 16, 2026 | 1,665 | 1,644 | 1,644 | 1,665 | 1,628 | 42,700 |
| February 13, 2026 | 1,680 | 1,660 | 1,660 | 1,693 | 1,658 | 49,000 |
| February 12, 2026 | 1,672 | 1,698 | 1,698 | 1,703 | 1,662 | 56,400 |
| February 10, 2026 | 1,642 | 1,667 | 1,667 | 1,680 | 1,632 | 49,200 |
| February 09, 2026 | 1,666 | 1,640 | 1,640 | 1,669 | 1,617 | 44,000 |
| February 06, 2026 | 1,616 | 1,630 | 1,630 | 1,630 | 1,592 | 43,000 |
| February 05, 2026 | 1,557 | 1,596 | 1,596 | 1,603 | 1,557 | 54,500 |
| February 04, 2026 | 1,536 | 1,543 | 1,543 | 1,551 | 1,522 | 20,000 |
| February 03, 2026 | 1,524 | 1,528 | 1,528 | 1,537 | 1,520 | 30,000 |
| February 02, 2026 | 1,545 | 1,501 | 1,501 | 1,545 | 1,501 | 45,500 |
| January 30, 2026 | 1,542 | 1,526 | 1,526 | 1,548 | 1,508 | 33,900 |
| January 29, 2026 | 1,521 | 1,530 | 1,530 | 1,535 | 1,511 | 19,400 |
| January 28, 2026 | 1,522 | 1,520 | 1,520 | 1,532 | 1,506 | 30,600 |
| January 27, 2026 | 1,545 | 1,529 | 1,529 | 1,545 | 1,516 | 29,400 |
| January 26, 2026 | 1,541 | 1,545 | 1,545 | 1,552 | 1,530 | 28,500 |
| January 23, 2026 | 1,541 | 1,573 | 1,573 | 1,579 | 1,541 | 28,400 |
| January 22, 2026 | 1,522 | 1,541 | 1,541 | 1,543 | 1,512 | 21,700 |
| January 21, 2026 | 1,520 | 1,508 | 1,508 | 1,527 | 1,500 | 54,400 |
| January 20, 2026 | 1,559 | 1,550 | 1,550 | 1,559 | 1,540 | 18,100 |
| January 19, 2026 | 1,560 | 1,559 | 1,559 | 1,563 | 1,538 | 26,200 |
| January 16, 2026 | 1,541 | 1,559 | 1,559 | 1,559 | 1,530 | 40,500 |
| January 15, 2026 | 1,510 | 1,536 | 1,536 | 1,539 | 1,502 | 26,300 |
| January 14, 2026 | 1,512 | 1,510 | 1,510 | 1,519 | 1,492 | 38,000 |
| January 13, 2026 | 1,502 | 1,501 | 1,501 | 1,519 | 1,492 | 47,000 |
| January 09, 2026 | 1,469 | 1,493 | 1,493 | 1,495 | 1,469 | 35,400 |
| January 08, 2026 | 1,457 | 1,458 | 1,458 | 1,468 | 1,448 | 47,500 |
| January 07, 2026 | 1,451 | 1,458 | 1,458 | 1,465 | 1,446 | 17,300 |
| January 06, 2026 | 1,458 | 1,459 | 1,459 | 1,471 | 1,452 | 28,300 |
| January 05, 2026 | 1,430 | 1,458 | 1,458 | 1,458 | 1,425 | 63,600 |
| December 30, 2025 | 1,437 | 1,433 | 1,433 | 1,448 | 1,425 | 28,000 |
| December 29, 2025 | 1,430 | 1,433 | 1,433 | 1,438 | 1,427 | 22,500 |
| December 26, 2025 | 1,417 | 1,427 | 1,427 | 1,428 | 1,408 | 43,000 |
| December 25, 2025 | 1,404 | 1,409 | 1,409 | 1,420 | 1,396 | 48,400 |
| December 24, 2025 | 1,397 | 1,395 | 1,395 | 1,410 | 1,393 | 17,400 |
| December 23, 2025 | 1,368 | 1,397 | 1,397 | 1,401 | 1,368 | 33,300 |
| December 22, 2025 | 1,379 | 1,366 | 1,366 | 1,384 | 1,366 | 31,100 |
| December 19, 2025 | 1,370 | 1,376 | 1,376 | 1,376 | 1,362 | 19,100 |
| December 18, 2025 | 1,395 | 1,368 | 1,368 | 1,395 | 1,347 | 105,700 |
| December 17, 2025 | 1,381 | 1,389 | 1,389 | 1,390 | 1,363 | 16,200 |
| December 16, 2025 | 1,413 | 1,378 | 1,378 | 1,413 | 1,378 | 23,700 |
| December 15, 2025 | 1,379 | 1,407 | 1,407 | 1,414 | 1,378 | 43,100 |
| December 12, 2025 | 1,376 | 1,383 | 1,383 | 1,384 | 1,375 | 23,700 |
| December 11, 2025 | 1,380 | 1,376 | 1,376 | 1,380 | 1,359 | 14,800 |
| December 10, 2025 | 1,374 | 1,376 | 1,376 | 1,377 | 1,360 | 11,000 |
| December 09, 2025 | 1,361 | 1,380 | 1,380 | 1,380 | 1,361 | 10,100 |
| December 08, 2025 | 1,365 | 1,369 | 1,369 | 1,376 | 1,361 | 9,900 |
| December 05, 2025 | 1,374 | 1,363 | 1,363 | 1,375 | 1,356 | 11,600 |
| December 04, 2025 | 1,365 | 1,371 | 1,371 | 1,381 | 1,356 | 12,900 |
| December 03, 2025 | 1,373 | 1,356 | 1,356 | 1,374 | 1,347 | 27,400 |
| December 02, 2025 | 1,399 | 1,376 | 1,376 | 1,413 | 1,372 | 28,900 |
| December 01, 2025 | 1,397 | 1,391 | 1,391 | 1,420 | 1,380 | 82,300 |
| November 28, 2025 | 1,363 | 1,383 | 1,383 | 1,384 | 1,363 | 30,200 |
| November 27, 2025 | 1,348 | 1,363 | 1,363 | 1,373 | 1,348 | 47,500 |
| November 26, 2025 | 1,338 | 1,348 | 1,348 | 1,354 | 1,335 | 22,300 |
| November 25, 2025 | 1,334 | 1,335 | 1,335 | 1,352 | 1,330 | 26,400 |
| November 21, 2025 | 1,307 | 1,322 | 1,322 | 1,328 | 1,305 | 10,600 |