2,151.00
-31(-1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,154 | 2,151 | 2,151 | 2,177 | 2,150 | 262,400 |
| February 19, 2026 | 2,110 | 2,182 | 2,182 | 2,182 | 2,107 | 366,100 |
| February 18, 2026 | 2,117 | 2,109 | 2,109 | 2,117 | 2,070 | 281,500 |
| February 17, 2026 | 2,113 | 2,081 | 2,081 | 2,133 | 2,071 | 366,500 |
| February 16, 2026 | 2,167 | 2,113 | 2,113 | 2,169 | 2,096 | 398,500 |
| February 13, 2026 | 2,271 | 2,147 | 2,147 | 2,274 | 2,146 | 488,000 |
| February 12, 2026 | 2,254 | 2,295 | 2,295 | 2,315 | 2,224 | 439,300 |
| February 10, 2026 | 2,176 | 2,254 | 2,254 | 2,273 | 2,166 | 654,100 |
| February 09, 2026 | 2,090 | 2,136 | 2,136 | 2,182 | 2,019 | 1.87M |
| February 06, 2026 | 1,983 | 2,027 | 2,027 | 2,027 | 1,962 | 339,900 |
| February 05, 2026 | 1,980 | 1,985 | 1,985 | 2,010 | 1,965 | 312,600 |
| February 04, 2026 | 1,904 | 1,961 | 1,961 | 1,964 | 1,892 | 385,100 |
| February 03, 2026 | 1,875 | 1,902 | 1,902 | 1,902 | 1,858 | 438,900 |
| February 02, 2026 | 1,866 | 1,824 | 1,824 | 1,874 | 1,823 | 385,800 |
| January 30, 2026 | 1,863 | 1,853 | 1,853 | 1,869 | 1,846 | 271,500 |
| January 29, 2026 | 1,814 | 1,849 | 1,849 | 1,855 | 1,810 | 365,900 |
| January 28, 2026 | 1,820 | 1,820 | 1,820 | 1,825 | 1,804 | 167,800 |
| January 27, 2026 | 1,811 | 1,823 | 1,823 | 1,830 | 1,798 | 284,800 |
| January 26, 2026 | 1,814 | 1,822 | 1,822 | 1,838 | 1,809 | 410,700 |
| January 23, 2026 | 1,852 | 1,884 | 1,884 | 1,893 | 1,850 | 390,700 |
| January 22, 2026 | 1,838 | 1,857 | 1,857 | 1,869 | 1,832 | 348,800 |
| January 21, 2026 | 1,821 | 1,815 | 1,815 | 1,849 | 1,792 | 329,200 |
| January 20, 2026 | 1,858 | 1,861 | 1,861 | 1,877 | 1,844 | 276,100 |
| January 19, 2026 | 1,849 | 1,863 | 1,863 | 1,882 | 1,826 | 339,600 |
| January 16, 2026 | 1,832 | 1,849 | 1,849 | 1,856 | 1,832 | 288,400 |
| January 15, 2026 | 1,805 | 1,826 | 1,826 | 1,840 | 1,799 | 241,000 |
| January 14, 2026 | 1,820 | 1,807 | 1,807 | 1,820 | 1,762 | 480,800 |
| January 13, 2026 | 1,773 | 1,792 | 1,792 | 1,793 | 1,754 | 444,100 |
| January 09, 2026 | 1,737 | 1,733 | 1,733 | 1,746 | 1,721 | 244,800 |
| January 08, 2026 | 1,734 | 1,723 | 1,723 | 1,749 | 1,722 | 282,100 |
| January 07, 2026 | 1,708 | 1,731 | 1,731 | 1,737 | 1,706 | 292,900 |
| January 06, 2026 | 1,706 | 1,721 | 1,721 | 1,735 | 1,706 | 417,600 |
| January 05, 2026 | 1,668 | 1,686 | 1,686 | 1,698 | 1,668 | 350,100 |
| December 30, 2025 | 1,650 | 1,664 | 1,664 | 1,684 | 1,645 | 325,200 |
| December 29, 2025 | 1,623 | 1,655 | 1,655 | 1,666 | 1,620 | 633,400 |
| December 26, 2025 | 1,605 | 1,619 | 1,619 | 1,638 | 1,602 | 260,500 |
| December 25, 2025 | 1,616 | 1,604 | 1,604 | 1,617 | 1,600 | 217,700 |
| December 24, 2025 | 1,642 | 1,601 | 1,601 | 1,650 | 1,582 | 558,200 |
| December 23, 2025 | 1,625 | 1,647 | 1,647 | 1,665 | 1,621 | 381,500 |
| December 22, 2025 | 1,657 | 1,627 | 1,627 | 1,658 | 1,624 | 513,300 |
| December 19, 2025 | 1,602 | 1,627 | 1,627 | 1,641 | 1,601 | 425,200 |
| December 18, 2025 | 1,619 | 1,604 | 1,604 | 1,629 | 1,591 | 356,400 |
| December 17, 2025 | 1,619 | 1,622 | 1,622 | 1,632 | 1,594 | 387,200 |
| December 16, 2025 | 1,679 | 1,616 | 1,616 | 1,686 | 1,607 | 690,500 |
| December 15, 2025 | 1,670 | 1,691 | 1,691 | 1,696 | 1,668 | 427,700 |
| December 12, 2025 | 1,644 | 1,658 | 1,658 | 1,674 | 1,633 | 412,900 |
| December 11, 2025 | 1,639 | 1,613 | 1,613 | 1,653 | 1,603 | 325,200 |
| December 10, 2025 | 1,672 | 1,633 | 1,633 | 1,687 | 1,626 | 348,300 |
| December 09, 2025 | 1,658 | 1,664 | 1,664 | 1,673 | 1,650 | 314,200 |
| December 08, 2025 | 1,660 | 1,660 | 1,660 | 1,668 | 1,640 | 344,200 |
| December 05, 2025 | 1,621 | 1,644 | 1,644 | 1,645 | 1,609 | 375,400 |
| December 04, 2025 | 1,573 | 1,625 | 1,625 | 1,633 | 1,570 | 517,400 |
| December 03, 2025 | 1,588 | 1,570 | 1,570 | 1,590 | 1,553 | 461,700 |
| December 02, 2025 | 1,590 | 1,592 | 1,592 | 1,604 | 1,574 | 517,500 |
| December 01, 2025 | 1,560 | 1,577 | 1,577 | 1,604 | 1,558 | 646,500 |
| November 28, 2025 | 1,508 | 1,537 | 1,537 | 1,538 | 1,504 | 274,000 |
| November 27, 2025 | 1,484 | 1,508 | 1,508 | 1,515 | 1,483 | 283,400 |
| November 26, 2025 | 1,467 | 1,466 | 1,466 | 1,484 | 1,466 | 275,300 |
| November 25, 2025 | 1,441 | 1,446 | 1,446 | 1,460 | 1,430 | 284,500 |
| November 21, 2025 | 1,396 | 1,443 | 1,443 | 1,452 | 1,395 | 448,900 |