1,999.00
+10(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,969 | 1,999 | 1,999 | 1,999 | 1,968 | 6,500 |
| February 19, 2026 | 1,990 | 1,989 | 1,989 | 1,991 | 1,970 | 5,100 |
| February 18, 2026 | 1,965 | 1,988 | 1,988 | 1,988 | 1,958 | 11,200 |
| February 17, 2026 | 1,960 | 1,958 | 1,958 | 1,968 | 1,942 | 6,100 |
| February 16, 2026 | 1,945 | 1,960 | 1,960 | 1,963 | 1,942 | 16,700 |
| February 13, 2026 | 1,911 | 1,935 | 1,935 | 1,940 | 1,908 | 15,000 |
| February 12, 2026 | 1,927 | 1,940 | 1,940 | 1,941 | 1,910 | 16,900 |
| February 10, 2026 | 1,931 | 1,927 | 1,927 | 1,942 | 1,920 | 17,400 |
| February 09, 2026 | 1,940 | 1,931 | 1,931 | 1,940 | 1,915 | 17,300 |
| February 06, 2026 | 1,924 | 1,915 | 1,915 | 1,930 | 1,892 | 31,100 |
| February 05, 2026 | 1,999 | 1,937 | 1,937 | 2,017 | 1,898 | 190,900 |
| February 04, 2026 | 1,780 | 1,826 | 1,826 | 1,826 | 1,780 | 13,300 |
| February 03, 2026 | 1,789 | 1,803 | 1,803 | 1,803 | 1,785 | 5,500 |
| February 02, 2026 | 1,799 | 1,771 | 1,771 | 1,800 | 1,750 | 14,600 |
| January 30, 2026 | 1,778 | 1,799 | 1,799 | 1,800 | 1,778 | 3,200 |
| January 29, 2026 | 1,794 | 1,768 | 1,768 | 1,794 | 1,768 | 3,300 |
| January 28, 2026 | 1,796 | 1,786 | 1,786 | 1,796 | 1,784 | 1,700 |
| January 27, 2026 | 1,769 | 1,782 | 1,782 | 1,782 | 1,768 | 4,400 |
| January 26, 2026 | 1,788 | 1,769 | 1,769 | 1,788 | 1,768 | 4,200 |
| January 23, 2026 | 1,784 | 1,785 | 1,785 | 1,800 | 1,783 | 5,800 |
| January 22, 2026 | 1,800 | 1,787 | 1,787 | 1,801 | 1,783 | 3,300 |
| January 21, 2026 | 1,791 | 1,783 | 1,783 | 1,800 | 1,783 | 7,900 |
| January 20, 2026 | 1,818 | 1,811 | 1,811 | 1,830 | 1,801 | 10,600 |
| January 19, 2026 | 1,790 | 1,811 | 1,811 | 1,818 | 1,790 | 12,300 |
| January 16, 2026 | 1,751 | 1,780 | 1,780 | 1,785 | 1,747 | 6,400 |
| January 15, 2026 | 1,739 | 1,749 | 1,749 | 1,750 | 1,739 | 14,800 |
| January 14, 2026 | 1,744 | 1,742 | 1,742 | 1,744 | 1,735 | 2,900 |
| January 13, 2026 | 1,748 | 1,732 | 1,732 | 1,748 | 1,727 | 5,000 |
| January 09, 2026 | 1,729 | 1,720 | 1,720 | 1,730 | 1,719 | 4,500 |
| January 08, 2026 | 1,729 | 1,731 | 1,731 | 1,731 | 1,720 | 2,800 |
| January 07, 2026 | 1,731 | 1,729 | 1,729 | 1,737 | 1,724 | 2,400 |
| January 06, 2026 | 1,715 | 1,725 | 1,725 | 1,726 | 1,715 | 2,500 |
| January 05, 2026 | 1,710 | 1,715 | 1,715 | 1,728 | 1,702 | 5,400 |
| December 30, 2025 | 1,704 | 1,709 | 1,709 | 1,710 | 1,696 | 5,900 |
| December 29, 2025 | 1,717 | 1,709 | 1,709 | 1,723 | 1,701 | 1,200 |
| December 26, 2025 | 1,710 | 1,708 | 1,708 | 1,720 | 1,688 | 11,300 |
| December 25, 2025 | 1,685 | 1,696 | 1,696 | 1,707 | 1,680 | 6,900 |
| December 24, 2025 | 1,685 | 1,683 | 1,683 | 1,689 | 1,677 | 3,300 |
| December 23, 2025 | 1,688 | 1,689 | 1,689 | 1,690 | 1,677 | 10,600 |
| December 22, 2025 | 1,700 | 1,692 | 1,692 | 1,704 | 1,689 | 6,300 |
| December 19, 2025 | 1,695 | 1,696 | 1,696 | 1,710 | 1,695 | 4,300 |
| December 18, 2025 | 1,700 | 1,695 | 1,695 | 1,712 | 1,691 | 4,500 |
| December 17, 2025 | 1,702 | 1,700 | 1,700 | 1,713 | 1,700 | 2,200 |
| December 16, 2025 | 1,713 | 1,701 | 1,701 | 1,713 | 1,697 | 5,100 |
| December 15, 2025 | 1,707 | 1,713 | 1,713 | 1,716 | 1,707 | 2,700 |
| December 12, 2025 | 1,690 | 1,707 | 1,707 | 1,710 | 1,690 | 4,200 |
| December 11, 2025 | 1,710 | 1,687 | 1,687 | 1,710 | 1,687 | 5,000 |
| December 10, 2025 | 1,725 | 1,708 | 1,708 | 1,725 | 1,708 | 9,800 |
| December 09, 2025 | 1,698 | 1,715 | 1,715 | 1,715 | 1,691 | 4,400 |
| December 08, 2025 | 1,685 | 1,698 | 1,698 | 1,698 | 1,685 | 4,000 |
| December 05, 2025 | 1,689 | 1,685 | 1,685 | 1,689 | 1,673 | 4,600 |
| December 04, 2025 | 1,705 | 1,695 | 1,695 | 1,709 | 1,695 | 3,200 |
| December 03, 2025 | 1,718 | 1,705 | 1,705 | 1,718 | 1,705 | 2,000 |
| December 02, 2025 | 1,719 | 1,718 | 1,718 | 1,719 | 1,704 | 1,800 |
| December 01, 2025 | 1,719 | 1,704 | 1,704 | 1,720 | 1,704 | 3,000 |
| November 28, 2025 | 1,732 | 1,719 | 1,719 | 1,732 | 1,712 | 7,000 |
| November 27, 2025 | 1,681 | 1,725 | 1,725 | 1,725 | 1,681 | 6,200 |
| November 26, 2025 | 1,709 | 1,688 | 1,688 | 1,718 | 1,657 | 8,100 |
| November 25, 2025 | 1,713 | 1,709 | 1,709 | 1,718 | 1,700 | 9,200 |
| November 21, 2025 | 1,717 | 1,718 | 1,718 | 1,736 | 1,711 | 11,000 |