1,850.50
+4(+0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,845 | 1,850.5 | 1,850.5 | 1,861.5 | 1,840 | 513,300 |
| February 19, 2026 | 1,831.5 | 1,846.5 | 1,846.5 | 1,851 | 1,829 | 483,600 |
| February 18, 2026 | 1,829 | 1,816 | 1,816 | 1,830 | 1,810.5 | 407,700 |
| February 17, 2026 | 1,823.5 | 1,830 | 1,830 | 1,841.5 | 1,807.5 | 400,600 |
| February 16, 2026 | 1,854 | 1,812 | 1,812 | 1,860 | 1,804.5 | 516,800 |
| February 13, 2026 | 1,838.5 | 1,837 | 1,837 | 1,874.5 | 1,816 | 748,100 |
| February 12, 2026 | 1,839 | 1,841.5 | 1,841.5 | 1,848.5 | 1,817.5 | 487,600 |
| February 10, 2026 | 1,833.5 | 1,839 | 1,839 | 1,859.5 | 1,829.5 | 314,100 |
| February 09, 2026 | 1,827.5 | 1,817 | 1,817 | 1,831.5 | 1,803 | 312,300 |
| February 06, 2026 | 1,796 | 1,787.5 | 1,787.5 | 1,812 | 1,782.5 | 395,900 |
| February 05, 2026 | 1,800 | 1,808.5 | 1,808.5 | 1,829.5 | 1,788 | 477,200 |
| February 04, 2026 | 1,770 | 1,770 | 1,770 | 1,786 | 1,766 | 328,000 |
| February 03, 2026 | 1,748.5 | 1,769.5 | 1,769.5 | 1,776.5 | 1,748.5 | 279,700 |
| February 02, 2026 | 1,770 | 1,751.5 | 1,751.5 | 1,770 | 1,751 | 267,700 |
| January 30, 2026 | 1,748 | 1,752 | 1,752 | 1,761.5 | 1,737 | 336,300 |
| January 29, 2026 | 1,736 | 1,735 | 1,735 | 1,757.5 | 1,712.5 | 289,500 |
| January 28, 2026 | 1,771.5 | 1,737 | 1,737 | 1,780.5 | 1,737 | 497,900 |
| January 27, 2026 | 1,777.5 | 1,779 | 1,779 | 1,780.5 | 1,758 | 382,400 |
| January 26, 2026 | 1,783 | 1,793 | 1,793 | 1,800 | 1,770.5 | 390,600 |
| January 23, 2026 | 1,810 | 1,810.5 | 1,810.5 | 1,821 | 1,801 | 357,700 |
| January 22, 2026 | 1,769.5 | 1,800.5 | 1,800.5 | 1,806.5 | 1,769.5 | 338,400 |
| January 21, 2026 | 1,786 | 1,763.5 | 1,763.5 | 1,793 | 1,760.5 | 427,800 |
| January 20, 2026 | 1,802 | 1,794.5 | 1,794.5 | 1,807 | 1,794 | 350,600 |
| January 19, 2026 | 1,800 | 1,802 | 1,802 | 1,810 | 1,790 | 286,200 |
| January 16, 2026 | 1,784 | 1,794.5 | 1,794.5 | 1,799.5 | 1,774 | 403,300 |
| January 15, 2026 | 1,776.5 | 1,794 | 1,794 | 1,806 | 1,773.5 | 399,900 |
| January 14, 2026 | 1,756 | 1,770 | 1,770 | 1,795.5 | 1,756 | 528,800 |
| January 13, 2026 | 1,761 | 1,754.5 | 1,754.5 | 1,774 | 1,741.5 | 574,800 |
| January 09, 2026 | 1,735 | 1,754 | 1,754 | 1,758 | 1,731 | 436,600 |
| January 08, 2026 | 1,729.5 | 1,731 | 1,731 | 1,741.5 | 1,723 | 308,300 |
| January 07, 2026 | 1,706.5 | 1,723 | 1,723 | 1,733.5 | 1,691 | 497,200 |
| January 06, 2026 | 1,710 | 1,732 | 1,732 | 1,740.5 | 1,704 | 614,200 |
| January 05, 2026 | 1,706.5 | 1,694 | 1,694 | 1,716.5 | 1,675.5 | 576,000 |
| December 30, 2025 | 1,722.5 | 1,715.5 | 1,715.5 | 1,727 | 1,710 | 371,900 |
| December 29, 2025 | 1,734 | 1,722 | 1,722 | 1,734 | 1,715.5 | 389,300 |
| December 26, 2025 | 1,741.5 | 1,738 | 1,738 | 1,746 | 1,728.5 | 380,900 |
| December 25, 2025 | 1,738 | 1,740 | 1,740 | 1,742 | 1,725 | 428,100 |
| December 24, 2025 | 1,722 | 1,730 | 1,730 | 1,739.5 | 1,717.5 | 354,800 |
| December 23, 2025 | 1,716 | 1,730 | 1,730 | 1,737.5 | 1,710 | 433,700 |
| December 22, 2025 | 1,726 | 1,722.5 | 1,722.5 | 1,733 | 1,707.5 | 426,500 |
| December 19, 2025 | 1,725 | 1,726 | 1,726 | 1,734 | 1,719 | 879,400 |
| December 18, 2025 | 1,694 | 1,725 | 1,725 | 1,733 | 1,692 | 321,200 |
| December 17, 2025 | 1,712.5 | 1,692.5 | 1,692.5 | 1,717 | 1,692.5 | 372,400 |
| December 16, 2025 | 1,696.5 | 1,707 | 1,707 | 1,718.5 | 1,694.5 | 438,600 |
| December 15, 2025 | 1,683 | 1,721 | 1,721 | 1,727.5 | 1,683 | 469,400 |
| December 12, 2025 | 1,677.5 | 1,682.5 | 1,682.5 | 1,684 | 1,666.5 | 274,100 |
| December 11, 2025 | 1,698 | 1,663.5 | 1,663.5 | 1,698 | 1,657.5 | 306,100 |
| December 10, 2025 | 1,679.5 | 1,690 | 1,690 | 1,699 | 1,676 | 279,100 |
| December 09, 2025 | 1,685 | 1,676 | 1,676 | 1,692 | 1,659.5 | 322,900 |
| December 08, 2025 | 1,649 | 1,682 | 1,682 | 1,685.5 | 1,648.5 | 561,600 |
| December 05, 2025 | 1,674 | 1,671 | 1,671 | 1,684.5 | 1,661.5 | 151,000 |
| December 04, 2025 | 1,679 | 1,674 | 1,674 | 1,684.5 | 1,656 | 371,400 |
| December 03, 2025 | 1,688.5 | 1,663 | 1,663 | 1,690.5 | 1,663 | 398,700 |
| December 02, 2025 | 1,711.5 | 1,700 | 1,700 | 1,720.5 | 1,690.5 | 316,800 |
| December 01, 2025 | 1,699 | 1,715 | 1,715 | 1,720 | 1,691.5 | 496,900 |
| November 28, 2025 | 1,705 | 1,715 | 1,715 | 1,718 | 1,700 | 566,800 |
| November 27, 2025 | 1,727 | 1,722.5 | 1,722.5 | 1,742.5 | 1,712 | 551,900 |
| November 26, 2025 | 1,753 | 1,730 | 1,730 | 1,756 | 1,720 | 441,600 |
| November 25, 2025 | 1,738 | 1,753 | 1,753 | 1,762 | 1,732.5 | 458,700 |
| November 21, 2025 | 1,700 | 1,725.5 | 1,725.5 | 1,734 | 1,697.5 | 363,300 |