2,025.00
+10(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,016 | 2,025 | 2,025 | 2,029 | 2,005 | 70,400 |
| February 19, 2026 | 2,001 | 2,015 | 2,015 | 2,019 | 1,995 | 59,100 |
| February 18, 2026 | 2,000 | 2,010 | 2,010 | 2,019 | 2,000 | 121,600 |
| February 17, 2026 | 1,970 | 1,992 | 1,992 | 2,049 | 1,956 | 157,400 |
| February 16, 2026 | 1,966 | 1,955 | 1,955 | 1,992 | 1,895 | 253,300 |
| February 13, 2026 | 1,976 | 1,966 | 1,966 | 1,984 | 1,954 | 64,500 |
| February 12, 2026 | 1,951 | 1,986 | 1,986 | 2,000 | 1,951 | 140,500 |
| February 10, 2026 | 1,925 | 1,942 | 1,942 | 1,949 | 1,910 | 124,900 |
| February 09, 2026 | 1,950 | 1,923 | 1,923 | 1,960 | 1,918 | 116,300 |
| February 06, 2026 | 1,865 | 1,900 | 1,900 | 1,912 | 1,862 | 164,700 |
| February 05, 2026 | 1,830 | 1,862 | 1,862 | 1,865 | 1,830 | 99,400 |
| February 04, 2026 | 1,801 | 1,820 | 1,820 | 1,827 | 1,794 | 111,000 |
| February 03, 2026 | 1,799 | 1,801 | 1,801 | 1,805 | 1,786 | 75,300 |
| February 02, 2026 | 1,809 | 1,775 | 1,775 | 1,818 | 1,773 | 105,400 |
| January 30, 2026 | 1,777 | 1,800 | 1,800 | 1,800 | 1,772 | 112,600 |
| January 29, 2026 | 1,762 | 1,769 | 1,769 | 1,773 | 1,742 | 62,500 |
| January 28, 2026 | 1,746 | 1,760 | 1,760 | 1,768 | 1,735 | 76,700 |
| January 27, 2026 | 1,745 | 1,746 | 1,746 | 1,756 | 1,735 | 68,500 |
| January 26, 2026 | 1,778 | 1,753 | 1,753 | 1,790 | 1,746 | 149,200 |
| January 23, 2026 | 1,777 | 1,783 | 1,783 | 1,793 | 1,767 | 115,600 |
| January 22, 2026 | 1,735 | 1,761 | 1,761 | 1,764 | 1,731 | 55,600 |
| January 21, 2026 | 1,725 | 1,736 | 1,736 | 1,740 | 1,713 | 107,200 |
| January 20, 2026 | 1,746 | 1,736 | 1,736 | 1,746 | 1,727 | 73,600 |
| January 19, 2026 | 1,755 | 1,746 | 1,746 | 1,759 | 1,731 | 101,500 |
| January 16, 2026 | 1,770 | 1,760 | 1,760 | 1,774 | 1,727 | 132,100 |
| January 15, 2026 | 1,800 | 1,764 | 1,764 | 1,808 | 1,764 | 180,700 |
| January 14, 2026 | 1,785 | 1,777 | 1,777 | 1,813 | 1,748 | 175,300 |
| January 13, 2026 | 1,780 | 1,775 | 1,775 | 1,782 | 1,757 | 76,000 |
| January 09, 2026 | 1,758 | 1,754 | 1,754 | 1,777 | 1,750 | 75,400 |
| January 08, 2026 | 1,738 | 1,765 | 1,765 | 1,770 | 1,733 | 107,800 |
| January 07, 2026 | 1,724 | 1,742 | 1,742 | 1,745 | 1,716 | 89,500 |
| January 06, 2026 | 1,718 | 1,720 | 1,720 | 1,725 | 1,712 | 64,700 |
| January 05, 2026 | 1,700 | 1,705 | 1,705 | 1,717 | 1,693 | 77,800 |
| December 30, 2025 | 1,699 | 1,690 | 1,690 | 1,714 | 1,682 | 98,200 |
| December 29, 2025 | 1,679 | 1,699 | 1,699 | 1,700 | 1,679 | 218,700 |
| December 26, 2025 | 1,678 | 1,678 | 1,678 | 1,683 | 1,676 | 55,100 |
| December 25, 2025 | 1,668 | 1,674 | 1,674 | 1,680 | 1,660 | 44,400 |
| December 24, 2025 | 1,680 | 1,663 | 1,663 | 1,680 | 1,663 | 49,500 |
| December 23, 2025 | 1,667 | 1,681 | 1,681 | 1,684 | 1,667 | 57,000 |
| December 22, 2025 | 1,670 | 1,677 | 1,677 | 1,680 | 1,664 | 65,800 |
| December 19, 2025 | 1,658 | 1,666 | 1,666 | 1,672 | 1,658 | 58,000 |
| December 18, 2025 | 1,654 | 1,658 | 1,658 | 1,664 | 1,646 | 77,000 |
| December 17, 2025 | 1,665 | 1,653 | 1,653 | 1,665 | 1,641 | 70,200 |
| December 16, 2025 | 1,668 | 1,674 | 1,674 | 1,678 | 1,661 | 114,900 |
| December 15, 2025 | 1,633 | 1,664 | 1,664 | 1,664 | 1,633 | 96,100 |
| December 12, 2025 | 1,637 | 1,638 | 1,638 | 1,641 | 1,631 | 64,700 |
| December 11, 2025 | 1,650 | 1,622 | 1,622 | 1,653 | 1,622 | 84,300 |
| December 10, 2025 | 1,647 | 1,650 | 1,650 | 1,655 | 1,642 | 65,600 |
| December 09, 2025 | 1,643 | 1,645 | 1,645 | 1,651 | 1,640 | 89,500 |
| December 08, 2025 | 1,625 | 1,641 | 1,641 | 1,646 | 1,625 | 96,800 |
| December 05, 2025 | 1,628 | 1,628 | 1,628 | 1,634 | 1,623 | 62,800 |
| December 04, 2025 | 1,630 | 1,637 | 1,637 | 1,646 | 1,625 | 108,100 |
| December 03, 2025 | 1,640 | 1,630 | 1,630 | 1,642 | 1,620 | 79,300 |
| December 02, 2025 | 1,668 | 1,641 | 1,641 | 1,668 | 1,638 | 95,500 |
| December 01, 2025 | 1,640 | 1,670 | 1,670 | 1,671 | 1,638 | 182,900 |
| November 28, 2025 | 1,641 | 1,638 | 1,638 | 1,648 | 1,622 | 252,300 |
| November 27, 2025 | 1,644 | 1,651 | 1,651 | 1,656 | 1,636 | 334,900 |
| November 26, 2025 | 1,674 | 1,688 | 1,688 | 1,698 | 1,669 | 385,400 |
| November 25, 2025 | 1,699 | 1,669 | 1,669 | 1,700 | 1,659 | 183,300 |
| November 21, 2025 | 1,662 | 1,670 | 1,670 | 1,683 | 1,658 | 142,700 |