1,745.00
+37(+2.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,725 | 1,745 | 1,745 | 1,781 | 1,722 | 540,500 |
| February 19, 2026 | 1,700 | 1,708 | 1,708 | 1,710 | 1,690 | 222,900 |
| February 18, 2026 | 1,693 | 1,694 | 1,694 | 1,701 | 1,683 | 184,800 |
| February 17, 2026 | 1,682 | 1,677 | 1,677 | 1,691 | 1,675 | 110,100 |
| February 16, 2026 | 1,684 | 1,682 | 1,682 | 1,684 | 1,668 | 126,500 |
| February 13, 2026 | 1,685 | 1,674 | 1,674 | 1,693 | 1,667 | 138,300 |
| February 12, 2026 | 1,674 | 1,685 | 1,685 | 1,694 | 1,674 | 177,700 |
| February 10, 2026 | 1,667 | 1,682 | 1,682 | 1,691 | 1,667 | 194,100 |
| February 09, 2026 | 1,677 | 1,671 | 1,671 | 1,682 | 1,667 | 162,000 |
| February 06, 2026 | 1,669 | 1,666 | 1,666 | 1,670 | 1,662 | 143,300 |
| February 05, 2026 | 1,670 | 1,660 | 1,660 | 1,671 | 1,658 | 210,700 |
| February 04, 2026 | 1,638 | 1,651 | 1,651 | 1,662 | 1,636 | 236,900 |
| February 03, 2026 | 1,615 | 1,634 | 1,634 | 1,638 | 1,615 | 277,300 |
| February 02, 2026 | 1,620 | 1,614 | 1,614 | 1,629 | 1,597 | 582,900 |
| January 30, 2026 | 1,640 | 1,646 | 1,646 | 1,649 | 1,627 | 233,900 |
| January 29, 2026 | 1,630 | 1,629 | 1,629 | 1,636 | 1,605 | 226,100 |
| January 28, 2026 | 1,649 | 1,632 | 1,632 | 1,650 | 1,632 | 189,400 |
| January 27, 2026 | 1,660 | 1,658 | 1,658 | 1,661 | 1,648 | 177,600 |
| January 26, 2026 | 1,664 | 1,668 | 1,668 | 1,673 | 1,661 | 154,200 |
| January 23, 2026 | 1,671 | 1,675 | 1,675 | 1,676 | 1,665 | 149,600 |
| January 22, 2026 | 1,655 | 1,671 | 1,671 | 1,687 | 1,650 | 214,900 |
| January 21, 2026 | 1,665 | 1,650 | 1,650 | 1,670 | 1,639 | 200,500 |
| January 20, 2026 | 1,665 | 1,676 | 1,676 | 1,677 | 1,661 | 171,000 |
| January 19, 2026 | 1,654 | 1,664 | 1,664 | 1,667 | 1,649 | 158,400 |
| January 16, 2026 | 1,635 | 1,650 | 1,650 | 1,650 | 1,631 | 155,200 |
| January 15, 2026 | 1,633 | 1,641 | 1,641 | 1,643 | 1,627 | 138,200 |
| January 14, 2026 | 1,631 | 1,633 | 1,633 | 1,641 | 1,628 | 206,000 |
| January 13, 2026 | 1,650 | 1,638 | 1,638 | 1,656 | 1,636 | 180,500 |
| January 09, 2026 | 1,650 | 1,645 | 1,645 | 1,655 | 1,640 | 143,400 |
| January 08, 2026 | 1,636 | 1,641 | 1,641 | 1,649 | 1,629 | 187,700 |
| January 07, 2026 | 1,630 | 1,641 | 1,641 | 1,652 | 1,629 | 150,000 |
| January 06, 2026 | 1,633 | 1,638 | 1,638 | 1,642 | 1,630 | 159,900 |
| January 05, 2026 | 1,646 | 1,635 | 1,635 | 1,651 | 1,632 | 194,400 |
| December 30, 2025 | 1,657 | 1,649 | 1,649 | 1,664 | 1,649 | 100,200 |
| December 29, 2025 | 1,658 | 1,656 | 1,656 | 1,659 | 1,646 | 113,600 |
| December 26, 2025 | 1,650 | 1,654 | 1,654 | 1,658 | 1,648 | 108,600 |
| December 25, 2025 | 1,662 | 1,650 | 1,650 | 1,662 | 1,647 | 118,100 |
| December 24, 2025 | 1,656 | 1,651 | 1,651 | 1,661 | 1,646 | 138,500 |
| December 23, 2025 | 1,644 | 1,655 | 1,655 | 1,655 | 1,641 | 95,000 |
| December 22, 2025 | 1,650 | 1,640 | 1,640 | 1,650 | 1,633 | 135,200 |
| December 19, 2025 | 1,642 | 1,645 | 1,645 | 1,653 | 1,639 | 162,800 |
| December 18, 2025 | 1,627 | 1,643 | 1,643 | 1,647 | 1,622 | 126,000 |
| December 17, 2025 | 1,625 | 1,621 | 1,621 | 1,628 | 1,617 | 102,700 |
| December 16, 2025 | 1,638 | 1,625 | 1,625 | 1,638 | 1,625 | 99,500 |
| December 15, 2025 | 1,635 | 1,634 | 1,634 | 1,642 | 1,629 | 194,100 |
| December 12, 2025 | 1,612 | 1,622 | 1,622 | 1,622 | 1,608 | 173,300 |
| December 11, 2025 | 1,618 | 1,600 | 1,600 | 1,625 | 1,600 | 184,100 |
| December 10, 2025 | 1,635 | 1,618 | 1,618 | 1,635 | 1,608 | 300,100 |
| December 09, 2025 | 1,628 | 1,635 | 1,635 | 1,635 | 1,619 | 181,100 |
| December 08, 2025 | 1,620 | 1,633 | 1,633 | 1,634 | 1,615 | 212,500 |
| December 05, 2025 | 1,625 | 1,610 | 1,610 | 1,629 | 1,607 | 232,800 |
| December 04, 2025 | 1,630 | 1,632 | 1,632 | 1,633 | 1,621 | 210,600 |
| December 03, 2025 | 1,625 | 1,626 | 1,626 | 1,633 | 1,615 | 277,900 |
| December 02, 2025 | 1,620 | 1,625 | 1,625 | 1,625 | 1,609 | 204,900 |
| December 01, 2025 | 1,625 | 1,620 | 1,620 | 1,630 | 1,614 | 178,600 |
| November 28, 2025 | 1,613 | 1,622 | 1,622 | 1,625 | 1,613 | 144,600 |
| November 27, 2025 | 1,606 | 1,610 | 1,610 | 1,620 | 1,604 | 97,000 |
| November 26, 2025 | 1,600 | 1,616 | 1,616 | 1,616 | 1,598 | 198,100 |
| November 25, 2025 | 1,600 | 1,600 | 1,600 | 1,603 | 1,590 | 177,200 |
| November 21, 2025 | 1,574 | 1,597 | 1,597 | 1,597 | 1,572 | 198,200 |