1,877.00
+19.5(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,875 | 1,877 | 1,877 | 1,879.5 | 1,841.5 | 3.69M |
| February 19, 2026 | 1,867.5 | 1,857.5 | 1,857.5 | 1,875 | 1,828.5 | 2.71M |
| February 18, 2026 | 1,868 | 1,847.5 | 1,847.5 | 1,888 | 1,847.5 | 3.56M |
| February 17, 2026 | 1,834.5 | 1,847.5 | 1,847.5 | 1,859.5 | 1,828 | 2.83M |
| February 16, 2026 | 1,875 | 1,852 | 1,852 | 1,899.5 | 1,836 | 4.01M |
| February 13, 2026 | 1,800 | 1,822.5 | 1,822.5 | 1,857 | 1,800 | 4.22M |
| February 12, 2026 | 1,815 | 1,808.5 | 1,808.5 | 1,880.5 | 1,806.5 | 5.38M |
| February 10, 2026 | 1,754.5 | 1,819.5 | 1,819.5 | 1,829.5 | 1,753.5 | 5M |
| February 09, 2026 | 1,710 | 1,727.5 | 1,727.5 | 1,739 | 1,694 | 4.97M |
| February 06, 2026 | 1,635.5 | 1,648.5 | 1,648.5 | 1,653 | 1,613.5 | 3.75M |
| February 05, 2026 | 1,688.5 | 1,635.5 | 1,635.5 | 1,690.5 | 1,628.5 | 5.11M |
| February 04, 2026 | 1,646.5 | 1,608.5 | 1,608.5 | 1,657 | 1,597 | 7.54M |
| February 03, 2026 | 1,654.5 | 1,670 | 1,670 | 1,688.5 | 1,649.5 | 5.2M |
| February 02, 2026 | 1,717 | 1,636 | 1,636 | 1,717 | 1,636 | 3.71M |
| January 30, 2026 | 1,668.5 | 1,687 | 1,687 | 1,691 | 1,665 | 3.89M |
| January 29, 2026 | 1,709.5 | 1,677 | 1,677 | 1,735.5 | 1,660.5 | 4.7M |
| January 28, 2026 | 1,711 | 1,729 | 1,729 | 1,736 | 1,704.5 | 995,900 |
| January 27, 2026 | 1,716.5 | 1,735.5 | 1,735.5 | 1,735.5 | 1,703.5 | 1.73M |
| January 26, 2026 | 1,711 | 1,732 | 1,732 | 1,736.5 | 1,703.5 | 2.51M |
| January 23, 2026 | 1,793 | 1,763 | 1,763 | 1,797 | 1,758.5 | 1.79M |
| January 22, 2026 | 1,766 | 1,764 | 1,764 | 1,775.5 | 1,758.5 | 2.05M |
| January 21, 2026 | 1,739.5 | 1,757.5 | 1,757.5 | 1,760 | 1,721.5 | 3.09M |
| January 20, 2026 | 1,782 | 1,779.5 | 1,779.5 | 1,789 | 1,765 | 2.07M |
| January 19, 2026 | 1,780 | 1,790.5 | 1,790.5 | 1,790.5 | 1,766 | 1.7M |
| January 16, 2026 | 1,788 | 1,781 | 1,781 | 1,806.5 | 1,774 | 2.84M |
| January 15, 2026 | 1,796.5 | 1,800 | 1,800 | 1,811.5 | 1,776.5 | 3.09M |
| January 14, 2026 | 1,763 | 1,785.5 | 1,785.5 | 1,788.5 | 1,747 | 2.83M |
| January 13, 2026 | 1,781.5 | 1,769 | 1,769 | 1,798 | 1,751 | 3.01M |
| January 09, 2026 | 1,746 | 1,764 | 1,764 | 1,764 | 1,737 | 2.87M |
| January 08, 2026 | 1,720 | 1,736.5 | 1,736.5 | 1,749.5 | 1,714 | 2.09M |
| January 07, 2026 | 1,716.5 | 1,727 | 1,727 | 1,739 | 1,705.5 | 2.36M |
| January 06, 2026 | 1,740 | 1,739.5 | 1,739.5 | 1,749.5 | 1,724 | 2.44M |
| January 05, 2026 | 1,691 | 1,724.5 | 1,724.5 | 1,727.5 | 1,688 | 3.61M |
| December 30, 2025 | 1,702.5 | 1,676 | 1,676 | 1,706 | 1,676 | 3.33M |
| December 29, 2025 | 1,709 | 1,695.5 | 1,695.5 | 1,711.5 | 1,693 | 1.64M |
| December 26, 2025 | 1,691 | 1,697.5 | 1,697.5 | 1,708 | 1,691 | 1.83M |
| December 25, 2025 | 1,695 | 1,692 | 1,692 | 1,697 | 1,680.5 | 1.25M |
| December 24, 2025 | 1,689 | 1,676.5 | 1,676.5 | 1,690 | 1,676 | 2.3M |
| December 23, 2025 | 1,683 | 1,689 | 1,689 | 1,699 | 1,677 | 3.79M |
| December 22, 2025 | 1,676 | 1,666.5 | 1,666.5 | 1,678.5 | 1,655 | 3.35M |
| December 19, 2025 | 1,684.5 | 1,664.5 | 1,664.5 | 1,689.5 | 1,657 | 7.2M |
| December 18, 2025 | 1,661 | 1,672 | 1,672 | 1,673 | 1,655 | 4.3M |
| December 17, 2025 | 1,657 | 1,670.5 | 1,670.5 | 1,672.5 | 1,646 | 3.12M |
| December 16, 2025 | 1,732 | 1,676.5 | 1,676.5 | 1,746.5 | 1,676.5 | 4.46M |
| December 15, 2025 | 1,778 | 1,790 | 1,790 | 1,806.5 | 1,740 | 2.56M |
| December 12, 2025 | 1,714 | 1,738 | 1,738 | 1,741.5 | 1,710 | 2.57M |
| December 11, 2025 | 1,736 | 1,698 | 1,698 | 1,738.5 | 1,685 | 2.19M |
| December 10, 2025 | 1,716 | 1,724.5 | 1,724.5 | 1,737 | 1,713 | 1.85M |
| December 09, 2025 | 1,702 | 1,716.5 | 1,716.5 | 1,719 | 1,698 | 2.45M |
| December 08, 2025 | 1,724 | 1,703 | 1,703 | 1,731.5 | 1,689.5 | 2.59M |
| December 05, 2025 | 1,748 | 1,737 | 1,737 | 1,753 | 1,716 | 2.22M |
| December 04, 2025 | 1,740.5 | 1,745 | 1,745 | 1,762 | 1,733 | 2M |
| December 03, 2025 | 1,733 | 1,739 | 1,739 | 1,746.5 | 1,729.5 | 2.02M |
| December 02, 2025 | 1,733 | 1,733 | 1,733 | 1,737 | 1,719 | 2.09M |
| December 01, 2025 | 1,776.5 | 1,727 | 1,727.5 | 1,782 | 1,720 | 1.31M |
| November 28, 2025 | 1,780 | 1,791.5 | 1,791.5 | 1,793.5 | 1,773.5 | 2.39M |
| November 27, 2025 | 1,776 | 1,786 | 1,786 | 1,792 | 1,773 | 926,300 |
| November 26, 2025 | 1,748.5 | 1,771 | 1,771 | 1,773.5 | 1,738 | 3.03M |
| November 25, 2025 | 1,764 | 1,750.5 | 1,750.5 | 1,765.5 | 1,733.5 | 3.26M |
| November 21, 2025 | 1,723 | 1,750.5 | 1,750.5 | 1,770 | 1,723 | 11.92M |