1,833.00
+41(+2.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,792 | 1,833 | 1,833 | 1,844 | 1,790 | 106,100 |
| February 19, 2026 | 1,811 | 1,792 | 1,792 | 1,830 | 1,789 | 73,300 |
| February 18, 2026 | 1,745 | 1,807 | 1,807 | 1,820 | 1,745 | 125,200 |
| February 17, 2026 | 1,731 | 1,738 | 1,738 | 1,756 | 1,720 | 87,900 |
| February 16, 2026 | 1,670 | 1,727 | 1,727 | 1,734 | 1,663 | 105,300 |
| February 13, 2026 | 1,711 | 1,656 | 1,656 | 1,711 | 1,656 | 62,800 |
| February 12, 2026 | 1,656 | 1,711 | 1,711 | 1,719 | 1,656 | 85,700 |
| February 10, 2026 | 1,663 | 1,656 | 1,656 | 1,677 | 1,652 | 51,000 |
| February 09, 2026 | 1,679 | 1,670 | 1,670 | 1,681 | 1,656 | 76,000 |
| February 06, 2026 | 1,665 | 1,668 | 1,668 | 1,676 | 1,650 | 58,600 |
| February 05, 2026 | 1,659 | 1,668 | 1,668 | 1,675 | 1,639 | 90,500 |
| February 04, 2026 | 1,614 | 1,648 | 1,648 | 1,670 | 1,601 | 95,900 |
| February 03, 2026 | 1,595 | 1,607 | 1,607 | 1,628 | 1,575 | 100,900 |
| February 02, 2026 | 1,600 | 1,575 | 1,575 | 1,600 | 1,572 | 97,100 |
| January 30, 2026 | 1,581 | 1,583 | 1,583 | 1,591 | 1,555 | 165,000 |
| January 29, 2026 | 1,530 | 1,596 | 1,596 | 1,600 | 1,494 | 197,400 |
| January 28, 2026 | 1,516 | 1,504 | 1,504 | 1,516 | 1,496 | 52,200 |
| January 27, 2026 | 1,516 | 1,522 | 1,522 | 1,523 | 1,504 | 55,100 |
| January 26, 2026 | 1,531 | 1,516 | 1,516 | 1,539 | 1,512 | 80,800 |
| January 23, 2026 | 1,536 | 1,551 | 1,551 | 1,554 | 1,536 | 38,900 |
| January 22, 2026 | 1,530 | 1,536 | 1,536 | 1,537 | 1,518 | 54,300 |
| January 21, 2026 | 1,488 | 1,524 | 1,524 | 1,530 | 1,486 | 39,400 |
| January 20, 2026 | 1,551 | 1,520 | 1,520 | 1,551 | 1,517 | 46,900 |
| January 19, 2026 | 1,575 | 1,549 | 1,549 | 1,575 | 1,536 | 47,400 |
| January 16, 2026 | 1,566 | 1,575 | 1,575 | 1,575 | 1,550 | 25,200 |
| January 15, 2026 | 1,534 | 1,566 | 1,566 | 1,573 | 1,534 | 46,300 |
| January 14, 2026 | 1,517 | 1,534 | 1,534 | 1,543 | 1,517 | 38,200 |
| January 13, 2026 | 1,549 | 1,522 | 1,522 | 1,549 | 1,517 | 47,400 |
| January 09, 2026 | 1,510 | 1,518 | 1,518 | 1,527 | 1,510 | 24,800 |
| January 08, 2026 | 1,519 | 1,500 | 1,500 | 1,521 | 1,500 | 68,900 |
| January 07, 2026 | 1,510 | 1,513 | 1,513 | 1,521 | 1,503 | 58,900 |
| January 06, 2026 | 1,478 | 1,497 | 1,497 | 1,512 | 1,475 | 61,800 |
| January 05, 2026 | 1,461 | 1,477 | 1,477 | 1,484 | 1,461 | 45,900 |
| December 30, 2025 | 1,467 | 1,451 | 1,451 | 1,471 | 1,451 | 16,200 |
| December 29, 2025 | 1,459 | 1,466 | 1,466 | 1,472 | 1,452 | 42,700 |
| December 26, 2025 | 1,446 | 1,454 | 1,454 | 1,459 | 1,446 | 30,600 |
| December 25, 2025 | 1,436 | 1,444 | 1,444 | 1,445 | 1,435 | 16,300 |
| December 24, 2025 | 1,439 | 1,437 | 1,437 | 1,444 | 1,429 | 19,100 |
| December 23, 2025 | 1,432 | 1,444 | 1,444 | 1,444 | 1,430 | 25,600 |
| December 22, 2025 | 1,445 | 1,427 | 1,427 | 1,447 | 1,427 | 21,800 |
| December 19, 2025 | 1,414 | 1,434 | 1,434 | 1,436 | 1,412 | 30,700 |
| December 18, 2025 | 1,408 | 1,413 | 1,413 | 1,414 | 1,400 | 30,700 |
| December 17, 2025 | 1,403 | 1,403 | 1,403 | 1,407 | 1,389 | 26,900 |
| December 16, 2025 | 1,428 | 1,400 | 1,400 | 1,430 | 1,399 | 28,500 |
| December 15, 2025 | 1,420 | 1,435 | 1,435 | 1,435 | 1,416 | 15,600 |
| December 12, 2025 | 1,410 | 1,418 | 1,418 | 1,424 | 1,410 | 26,100 |
| December 11, 2025 | 1,424 | 1,393 | 1,393 | 1,432 | 1,393 | 38,900 |
| December 10, 2025 | 1,433 | 1,424 | 1,424 | 1,446 | 1,420 | 20,200 |
| December 09, 2025 | 1,436 | 1,433 | 1,433 | 1,456 | 1,424 | 65,400 |
| December 08, 2025 | 1,400 | 1,426 | 1,426 | 1,426 | 1,399 | 52,400 |
| December 05, 2025 | 1,401 | 1,394 | 1,394 | 1,408 | 1,390 | 46,900 |
| December 04, 2025 | 1,407 | 1,413 | 1,413 | 1,416 | 1,402 | 42,400 |
| December 03, 2025 | 1,406 | 1,403 | 1,403 | 1,418 | 1,403 | 22,800 |
| December 02, 2025 | 1,419 | 1,410 | 1,410 | 1,423 | 1,403 | 36,800 |
| December 01, 2025 | 1,461 | 1,422 | 1,422 | 1,478 | 1,418 | 54,300 |
| November 28, 2025 | 1,420 | 1,439 | 1,439 | 1,439 | 1,410 | 44,200 |
| November 27, 2025 | 1,432 | 1,423 | 1,423 | 1,433 | 1,418 | 32,900 |
| November 26, 2025 | 1,413 | 1,432 | 1,432 | 1,432 | 1,413 | 41,100 |
| November 25, 2025 | 1,414 | 1,413 | 1,413 | 1,415 | 1,391 | 47,900 |
| November 21, 2025 | 1,385 | 1,411 | 1,411 | 1,411 | 1,385 | 31,600 |