2,091.50
+2(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,065 | 2,091.5 | 2,091.5 | 2,104 | 2,052.5 | 1.61M |
| February 19, 2026 | 2,041 | 2,089.5 | 2,089.5 | 2,089.5 | 2,036 | 1.93M |
| February 18, 2026 | 2,050 | 2,035.5 | 2,035.5 | 2,050 | 2,017 | 1.48M |
| February 17, 2026 | 2,046 | 2,012 | 2,012 | 2,068 | 2,011.5 | 1.03M |
| February 16, 2026 | 2,080 | 2,048 | 2,048 | 2,081.5 | 2,015 | 1.71M |
| February 13, 2026 | 2,144 | 2,080.5 | 2,080.5 | 2,159.5 | 2,075 | 1.81M |
| February 12, 2026 | 2,135 | 2,180 | 2,180 | 2,187.5 | 2,125.5 | 1.65M |
| February 10, 2026 | 2,150 | 2,140 | 2,140 | 2,167.5 | 2,131.5 | 1.2M |
| February 09, 2026 | 2,176.5 | 2,133 | 2,133 | 2,179.5 | 2,104.5 | 1.86M |
| February 06, 2026 | 2,081 | 2,092.5 | 2,092.5 | 2,092.5 | 2,036 | 1.4M |
| February 05, 2026 | 2,061 | 2,084.5 | 2,084.5 | 2,089.5 | 2,051.5 | 1.4M |
| February 04, 2026 | 2,022.5 | 2,057.5 | 2,057.5 | 2,057.5 | 2,004 | 1.51M |
| February 03, 2026 | 1,953 | 1,991 | 1,991 | 1,991 | 1,934.5 | 1.19M |
| February 02, 2026 | 1,962.5 | 1,897.5 | 1,897.5 | 1,967 | 1,896 | 1.02M |
| January 30, 2026 | 1,938.5 | 1,925 | 1,925 | 1,943 | 1,909 | 871,800 |
| January 29, 2026 | 1,896.5 | 1,922 | 1,922 | 1,926 | 1,882 | 784,400 |
| January 28, 2026 | 1,894 | 1,889 | 1,889 | 1,906.5 | 1,867 | 1.93M |
| January 27, 2026 | 1,876 | 1,907.5 | 1,907.5 | 1,909.5 | 1,860 | 809,100 |
| January 26, 2026 | 1,874 | 1,885 | 1,885 | 1,910 | 1,865.5 | 1.08M |
| January 23, 2026 | 1,926 | 1,953.5 | 1,953.5 | 1,960 | 1,918.5 | 995,600 |
| January 22, 2026 | 1,910 | 1,919 | 1,919 | 1,927.5 | 1,898.5 | 1.34M |
| January 21, 2026 | 1,862 | 1,884 | 1,884 | 1,886.5 | 1,847 | 1.29M |
| January 20, 2026 | 1,916.5 | 1,897.5 | 1,897.5 | 1,925 | 1,889 | 942,600 |
| January 19, 2026 | 1,941 | 1,926 | 1,926 | 1,943.5 | 1,896.5 | 1.24M |
| January 16, 2026 | 1,895 | 1,927 | 1,927 | 1,938 | 1,890 | 899,000 |
| January 15, 2026 | 1,848 | 1,895 | 1,895 | 1,898 | 1,842.5 | 931,600 |
| January 14, 2026 | 1,850 | 1,841 | 1,841 | 1,852 | 1,807 | 1.4M |
| January 13, 2026 | 1,857.5 | 1,828 | 1,828 | 1,860 | 1,822 | 949,200 |
| January 09, 2026 | 1,783 | 1,797.5 | 1,797.5 | 1,806 | 1,780 | 1.23M |
| January 08, 2026 | 1,770 | 1,761 | 1,761 | 1,783.5 | 1,756.5 | 968,500 |
| January 07, 2026 | 1,757 | 1,781 | 1,781 | 1,786.5 | 1,755 | 1.03M |
| January 06, 2026 | 1,749.5 | 1,790 | 1,790 | 1,790 | 1,748 | 1.36M |
| January 05, 2026 | 1,720 | 1,727 | 1,727 | 1,739 | 1,702 | 1.29M |
| December 30, 2025 | 1,698 | 1,697.5 | 1,697.5 | 1,732.5 | 1,693.5 | 1.14M |
| December 29, 2025 | 1,677.5 | 1,699.5 | 1,699.5 | 1,699.5 | 1,670 | 1.04M |
| December 26, 2025 | 1,696.5 | 1,676.5 | 1,676.5 | 1,697 | 1,666 | 742,700 |
| December 25, 2025 | 1,697 | 1,684.5 | 1,684.5 | 1,698 | 1,672.5 | 432,100 |
| December 24, 2025 | 1,711.5 | 1,682.5 | 1,682.5 | 1,713 | 1,672.5 | 628,300 |
| December 23, 2025 | 1,695 | 1,705 | 1,705 | 1,724.5 | 1,686.5 | 1.2M |
| December 22, 2025 | 1,710 | 1,693.5 | 1,693.5 | 1,717 | 1,686 | 920,400 |
| December 19, 2025 | 1,649.5 | 1,699.5 | 1,699.5 | 1,706.5 | 1,646.5 | 1.78M |
| December 18, 2025 | 1,672 | 1,649 | 1,649 | 1,675.5 | 1,637 | 1.2M |
| December 17, 2025 | 1,678.5 | 1,675 | 1,675 | 1,684 | 1,648 | 687,900 |
| December 16, 2025 | 1,704.5 | 1,680.5 | 1,680.5 | 1,720.5 | 1,677.5 | 960,300 |
| December 15, 2025 | 1,673.5 | 1,723 | 1,723 | 1,724.5 | 1,672 | 1.14M |
| December 12, 2025 | 1,662 | 1,672.5 | 1,672.5 | 1,686.5 | 1,646 | 1.31M |
| December 11, 2025 | 1,680.5 | 1,633.5 | 1,633.5 | 1,684 | 1,633 | 1.16M |
| December 10, 2025 | 1,688 | 1,666.5 | 1,666.5 | 1,688 | 1,664.5 | 721,000 |
| December 09, 2025 | 1,693.5 | 1,678.5 | 1,678.5 | 1,698.5 | 1,678 | 841,700 |
| December 08, 2025 | 1,727 | 1,696 | 1,696 | 1,729 | 1,681 | 989,000 |
| December 05, 2025 | 1,702 | 1,704 | 1,704 | 1,713 | 1,691 | 589,400 |
| December 04, 2025 | 1,673 | 1,712.5 | 1,712.5 | 1,712.5 | 1,666 | 1.18M |
| December 03, 2025 | 1,682 | 1,667.5 | 1,667.5 | 1,684 | 1,650.5 | 986,800 |
| December 02, 2025 | 1,707 | 1,684.5 | 1,684.5 | 1,724.5 | 1,680 | 1.28M |
| December 01, 2025 | 1,699.5 | 1,696 | 1,696 | 1,735 | 1,688.5 | 1.36M |
| November 28, 2025 | 1,660 | 1,673.5 | 1,673.5 | 1,686 | 1,653 | 1.33M |
| November 27, 2025 | 1,627 | 1,645.5 | 1,645.5 | 1,658 | 1,626.5 | 1.06M |
| November 26, 2025 | 1,629 | 1,614.5 | 1,614.5 | 1,636.5 | 1,612 | 1.13M |
| November 25, 2025 | 1,584 | 1,589 | 1,589 | 1,604 | 1,572.5 | 710,400 |
| November 21, 2025 | 1,540 | 1,574.5 | 1,574.5 | 1,588.5 | 1,538 | 1.13M |