2,148.00
-5(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,130 | 2,148 | 2,148 | 2,148 | 2,116 | 368,300 |
| February 19, 2026 | 2,110 | 2,153 | 2,153 | 2,153 | 2,106 | 449,600 |
| February 18, 2026 | 2,090 | 2,101 | 2,101 | 2,108 | 2,074 | 410,900 |
| February 17, 2026 | 2,078 | 2,055 | 2,055 | 2,109 | 2,055 | 407,400 |
| February 16, 2026 | 2,113 | 2,090 | 2,090 | 2,118 | 2,043 | 1.08M |
| February 13, 2026 | 2,124 | 2,113 | 2,113 | 2,140 | 2,082 | 1.41M |
| February 12, 2026 | 2,142 | 2,161 | 2,161 | 2,201 | 2,092 | 1.82M |
| February 10, 2026 | 2,130 | 2,147 | 2,147 | 2,156 | 2,124 | 579,000 |
| February 09, 2026 | 2,104 | 2,120 | 2,120 | 2,130 | 2,100 | 811,000 |
| February 06, 2026 | 2,019 | 2,054 | 2,054 | 2,054 | 1,996 | 443,700 |
| February 05, 2026 | 2,025 | 2,039 | 2,039 | 2,046 | 2,015 | 434,800 |
| February 04, 2026 | 2,000 | 2,013 | 2,013 | 2,022 | 1,984 | 663,100 |
| February 03, 2026 | 1,935 | 1,988 | 1,988 | 1,988 | 1,920 | 584,400 |
| February 02, 2026 | 1,950 | 1,900 | 1,900 | 1,959 | 1,900 | 501,200 |
| January 30, 2026 | 1,938 | 1,939 | 1,939 | 1,947 | 1,926 | 459,100 |
| January 29, 2026 | 1,907 | 1,923 | 1,923 | 1,935 | 1,899 | 439,700 |
| January 28, 2026 | 1,928 | 1,909 | 1,909 | 1,938 | 1,909 | 521,200 |
| January 27, 2026 | 1,907 | 1,936 | 1,936 | 1,937 | 1,898 | 442,900 |
| January 26, 2026 | 1,938 | 1,915 | 1,915 | 1,947 | 1,913 | 590,600 |
| January 23, 2026 | 1,973 | 1,983 | 1,983 | 2,004 | 1,965 | 725,800 |
| January 22, 2026 | 1,950 | 1,963 | 1,963 | 1,970 | 1,945 | 606,400 |
| January 21, 2026 | 1,900 | 1,917 | 1,917 | 1,927 | 1,886 | 606,700 |
| January 20, 2026 | 1,932 | 1,938 | 1,938 | 1,951 | 1,925 | 482,600 |
| January 19, 2026 | 1,939 | 1,925 | 1,925 | 1,940 | 1,902 | 510,300 |
| January 16, 2026 | 1,890 | 1,933 | 1,933 | 1,940 | 1,888 | 760,800 |
| January 15, 2026 | 1,850 | 1,885 | 1,885 | 1,896 | 1,850 | 735,300 |
| January 14, 2026 | 1,835 | 1,840 | 1,840 | 1,845 | 1,808 | 718,800 |
| January 13, 2026 | 1,850 | 1,829 | 1,829 | 1,852 | 1,829 | 617,400 |
| January 09, 2026 | 1,773 | 1,790 | 1,790 | 1,807 | 1,773 | 595,200 |
| January 08, 2026 | 1,752 | 1,759 | 1,759 | 1,772 | 1,741 | 541,100 |
| January 07, 2026 | 1,764 | 1,759 | 1,759 | 1,779 | 1,751 | 472,200 |
| January 06, 2026 | 1,739 | 1,769 | 1,769 | 1,780 | 1,736 | 721,700 |
| January 05, 2026 | 1,709 | 1,725 | 1,725 | 1,730 | 1,709 | 478,600 |
| December 30, 2025 | 1,722 | 1,709 | 1,709 | 1,729 | 1,707 | 364,100 |
| December 29, 2025 | 1,710 | 1,718 | 1,718 | 1,718 | 1,698 | 346,600 |
| December 26, 2025 | 1,714 | 1,703 | 1,703 | 1,720 | 1,695 | 253,700 |
| December 25, 2025 | 1,710 | 1,706 | 1,706 | 1,712 | 1,690 | 191,200 |
| December 24, 2025 | 1,723 | 1,698 | 1,698 | 1,728 | 1,694 | 369,500 |
| December 23, 2025 | 1,719 | 1,722 | 1,722 | 1,741 | 1,717 | 318,800 |
| December 22, 2025 | 1,738 | 1,725 | 1,725 | 1,745 | 1,720 | 507,800 |
| December 19, 2025 | 1,703 | 1,730 | 1,730 | 1,733 | 1,703 | 742,600 |
| December 18, 2025 | 1,708 | 1,704 | 1,704 | 1,714 | 1,694 | 488,800 |
| December 17, 2025 | 1,709 | 1,704 | 1,704 | 1,712 | 1,678 | 605,000 |
| December 16, 2025 | 1,745 | 1,715 | 1,715 | 1,745 | 1,706 | 622,700 |
| December 15, 2025 | 1,706 | 1,749 | 1,749 | 1,750 | 1,704 | 487,600 |
| December 12, 2025 | 1,698 | 1,706 | 1,706 | 1,717 | 1,685 | 638,600 |
| December 11, 2025 | 1,691 | 1,660 | 1,660 | 1,697 | 1,660 | 395,000 |
| December 10, 2025 | 1,681 | 1,677 | 1,677 | 1,690 | 1,673 | 413,000 |
| December 09, 2025 | 1,684 | 1,683 | 1,683 | 1,701 | 1,683 | 322,200 |
| December 08, 2025 | 1,684 | 1,688 | 1,688 | 1,696 | 1,677 | 404,300 |
| December 05, 2025 | 1,650 | 1,681 | 1,681 | 1,687 | 1,649 | 462,900 |
| December 04, 2025 | 1,650 | 1,660 | 1,660 | 1,663 | 1,639 | 377,100 |
| December 03, 2025 | 1,672 | 1,643 | 1,643 | 1,673 | 1,643 | 655,400 |
| December 02, 2025 | 1,690 | 1,673 | 1,673 | 1,702 | 1,671 | 473,600 |
| December 01, 2025 | 1,695 | 1,680 | 1,680 | 1,708 | 1,679 | 631,600 |
| November 28, 2025 | 1,650 | 1,681 | 1,681 | 1,694 | 1,650 | 833,500 |
| November 27, 2025 | 1,650 | 1,651 | 1,651 | 1,668 | 1,645 | 526,300 |
| November 26, 2025 | 1,615 | 1,637 | 1,637 | 1,640 | 1,615 | 694,400 |
| November 25, 2025 | 1,613 | 1,615 | 1,615 | 1,624 | 1,590 | 985,100 |
| November 21, 2025 | 1,547 | 1,581 | 1,581 | 1,582 | 1,543 | 837,100 |