1,740.00
-13(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,747 | 1,740 | 1,740 | 1,753 | 1,729 | 139,500 |
| February 19, 2026 | 1,740 | 1,753 | 1,753 | 1,758 | 1,713 | 148,600 |
| February 18, 2026 | 1,755 | 1,747 | 1,747 | 1,758 | 1,739 | 154,100 |
| February 17, 2026 | 1,778 | 1,746 | 1,746 | 1,778 | 1,744 | 136,900 |
| February 16, 2026 | 1,745 | 1,778 | 1,778 | 1,794 | 1,743 | 232,900 |
| February 13, 2026 | 1,750 | 1,750 | 1,750 | 1,765 | 1,741 | 283,500 |
| February 12, 2026 | 1,800 | 1,768 | 1,768 | 1,801 | 1,757 | 196,100 |
| February 10, 2026 | 1,790 | 1,812 | 1,812 | 1,822 | 1,789 | 218,300 |
| February 09, 2026 | 1,790 | 1,790 | 1,790 | 1,790 | 1,758 | 98,000 |
| February 06, 2026 | 1,751 | 1,750 | 1,750 | 1,754 | 1,746 | 88,500 |
| February 05, 2026 | 1,770 | 1,761 | 1,761 | 1,782 | 1,758 | 141,700 |
| February 04, 2026 | 1,770 | 1,763 | 1,763 | 1,793 | 1,753 | 166,400 |
| February 03, 2026 | 1,743 | 1,760 | 1,760 | 1,770 | 1,743 | 126,400 |
| February 02, 2026 | 1,752 | 1,732 | 1,732 | 1,761 | 1,732 | 216,000 |
| January 30, 2026 | 1,762 | 1,752 | 1,752 | 1,770 | 1,752 | 71,300 |
| January 29, 2026 | 1,739 | 1,762 | 1,762 | 1,765 | 1,736 | 117,200 |
| January 28, 2026 | 1,763 | 1,750 | 1,750 | 1,773 | 1,750 | 84,800 |
| January 27, 2026 | 1,750 | 1,782 | 1,782 | 1,789 | 1,739 | 179,200 |
| January 26, 2026 | 1,788 | 1,769 | 1,769 | 1,797 | 1,759 | 145,800 |
| January 23, 2026 | 1,809 | 1,815 | 1,815 | 1,834 | 1,800 | 118,000 |
| January 22, 2026 | 1,790 | 1,809 | 1,809 | 1,809 | 1,784 | 135,100 |
| January 21, 2026 | 1,818 | 1,778 | 1,778 | 1,826 | 1,772 | 152,600 |
| January 20, 2026 | 1,825 | 1,819 | 1,819 | 1,828 | 1,815 | 83,200 |
| January 19, 2026 | 1,842 | 1,825 | 1,825 | 1,849 | 1,825 | 92,900 |
| January 16, 2026 | 1,832 | 1,837 | 1,837 | 1,846 | 1,828 | 118,400 |
| January 15, 2026 | 1,827 | 1,832 | 1,832 | 1,835 | 1,821 | 151,900 |
| January 14, 2026 | 1,840 | 1,820 | 1,820 | 1,860 | 1,819 | 144,100 |
| January 13, 2026 | 1,846 | 1,836 | 1,836 | 1,849 | 1,820 | 115,000 |
| January 09, 2026 | 1,830 | 1,836 | 1,836 | 1,844 | 1,828 | 81,500 |
| January 08, 2026 | 1,845 | 1,820 | 1,820 | 1,845 | 1,804 | 112,700 |
| January 07, 2026 | 1,871 | 1,852 | 1,852 | 1,876 | 1,848 | 174,400 |
| January 06, 2026 | 1,834 | 1,876 | 1,876 | 1,879 | 1,830 | 256,500 |
| January 05, 2026 | 1,811 | 1,817 | 1,817 | 1,824 | 1,799 | 215,100 |
| December 30, 2025 | 1,806 | 1,799 | 1,799 | 1,816 | 1,799 | 144,700 |
| December 29, 2025 | 1,825 | 1,814 | 1,814 | 1,825 | 1,805 | 120,100 |
| December 26, 2025 | 1,811 | 1,811 | 1,811 | 1,818 | 1,800 | 72,300 |
| December 25, 2025 | 1,820 | 1,816 | 1,816 | 1,820 | 1,803 | 71,200 |
| December 24, 2025 | 1,825 | 1,807 | 1,807 | 1,834 | 1,802 | 83,500 |
| December 23, 2025 | 1,820 | 1,832 | 1,832 | 1,848 | 1,817 | 196,800 |
| December 22, 2025 | 1,839 | 1,810 | 1,810 | 1,840 | 1,800 | 131,800 |
| December 19, 2025 | 1,840 | 1,839 | 1,839 | 1,855 | 1,823 | 216,000 |
| December 18, 2025 | 1,815 | 1,844 | 1,844 | 1,860 | 1,814 | 252,000 |
| December 17, 2025 | 1,807 | 1,803 | 1,803 | 1,810 | 1,798 | 307,100 |
| December 16, 2025 | 1,805 | 1,799 | 1,799 | 1,808 | 1,795 | 177,100 |
| December 15, 2025 | 1,788 | 1,811 | 1,811 | 1,811 | 1,781 | 172,400 |
| December 12, 2025 | 1,776 | 1,780 | 1,780 | 1,784 | 1,770 | 146,800 |
| December 11, 2025 | 1,754 | 1,762 | 1,762 | 1,772 | 1,743 | 123,500 |
| December 10, 2025 | 1,755 | 1,749 | 1,749 | 1,770 | 1,745 | 126,600 |
| December 09, 2025 | 1,785 | 1,760 | 1,760 | 1,788 | 1,727 | 161,900 |
| December 08, 2025 | 1,772 | 1,795 | 1,795 | 1,808 | 1,770 | 276,400 |
| December 05, 2025 | 1,728 | 1,777 | 1,777 | 1,785 | 1,723 | 357,400 |
| December 04, 2025 | 1,760 | 1,744 | 1,744 | 1,769 | 1,718 | 247,400 |
| December 03, 2025 | 1,753 | 1,764 | 1,764 | 1,772 | 1,752 | 232,400 |
| December 02, 2025 | 1,765 | 1,752 | 1,752 | 1,778 | 1,751 | 275,900 |
| December 01, 2025 | 1,779 | 1,765 | 1,765 | 1,782 | 1,756 | 200,300 |
| November 28, 2025 | 1,772 | 1,778 | 1,778 | 1,794 | 1,771 | 183,600 |
| November 27, 2025 | 1,755 | 1,772 | 1,772 | 1,778 | 1,753 | 222,600 |
| November 26, 2025 | 1,713 | 1,762 | 1,762 | 1,766 | 1,705 | 218,000 |
| November 25, 2025 | 1,716 | 1,705 | 1,705 | 1,725 | 1,700 | 300,200 |
| November 21, 2025 | 1,667 | 1,695 | 1,695 | 1,706 | 1,667 | 1.64M |