1,810.00
-15(-0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,812 | 1,810 | 1,810 | 1,849 | 1,810 | 3,200 |
| February 19, 2026 | 1,850 | 1,825 | 1,825 | 1,850 | 1,820 | 2,500 |
| February 18, 2026 | 1,871 | 1,850 | 1,850 | 1,871 | 1,850 | 1,100 |
| February 17, 2026 | 1,852 | 1,871 | 1,871 | 1,871 | 1,850 | 2,700 |
| February 16, 2026 | 1,830 | 1,852 | 1,852 | 1,870 | 1,825 | 3,700 |
| February 13, 2026 | 1,768 | 1,830 | 1,830 | 1,830 | 1,768 | 2,700 |
| February 12, 2026 | 1,866 | 1,768 | 1,768 | 1,907 | 1,701 | 18,700 |
| February 10, 2026 | 1,840 | 1,850 | 1,850 | 1,850 | 1,830 | 1,000 |
| February 09, 2026 | 1,864 | 1,840 | 1,840 | 1,865 | 1,840 | 1,000 |
| February 06, 2026 | 1,838 | 1,840 | 1,840 | 1,840 | 1,838 | 500 |
| February 05, 2026 | 1,830 | 1,854 | 1,854 | 1,854 | 1,830 | 1,500 |
| February 04, 2026 | 1,793 | 1,810 | 1,810 | 1,810 | 1,793 | 600 |
| February 03, 2026 | 1,829 | 1,789 | 1,789 | 1,829 | 1,780 | 1,300 |
| February 02, 2026 | 1,762 | 1,816 | 1,816 | 1,816 | 1,762 | 3,000 |
| January 30, 2026 | 1,751 | 1,752 | 1,752 | 1,760 | 1,751 | 500 |
| January 29, 2026 | 1,755 | 1,752 | 1,752 | 1,755 | 1,752 | 500 |
| January 28, 2026 | 1,760 | 1,750 | 1,750 | 1,770 | 1,750 | 2,700 |
| January 27, 2026 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | 0 |
| January 26, 2026 | 1,786 | 1,760 | 1,760 | 1,787 | 1,752 | 3,000 |
| January 23, 2026 | 1,774 | 1,785 | 1,785 | 1,789 | 1,760 | 1,400 |
| January 22, 2026 | 1,789 | 1,774 | 1,774 | 1,809 | 1,770 | 2,800 |
| January 21, 2026 | 1,794 | 1,801 | 1,801 | 1,815 | 1,794 | 1,500 |
| January 20, 2026 | 1,830 | 1,812 | 1,812 | 1,835 | 1,800 | 4,600 |
| January 19, 2026 | 1,815 | 1,830 | 1,830 | 1,830 | 1,815 | 2,300 |
| January 16, 2026 | 1,849 | 1,829 | 1,829 | 1,850 | 1,805 | 5,400 |
| January 15, 2026 | 1,854 | 1,835 | 1,835 | 1,854 | 1,816 | 2,500 |
| January 14, 2026 | 1,865 | 1,854 | 1,854 | 1,865 | 1,848 | 900 |
| January 13, 2026 | 1,820 | 1,871 | 1,871 | 1,871 | 1,820 | 4,600 |
| January 09, 2026 | 1,804 | 1,812 | 1,812 | 1,820 | 1,804 | 3,200 |
| January 08, 2026 | 1,798 | 1,800 | 1,800 | 1,800 | 1,791 | 1,100 |
| January 07, 2026 | 1,799 | 1,799 | 1,799 | 1,802 | 1,794 | 1,800 |
| January 06, 2026 | 1,779 | 1,798 | 1,798 | 1,807 | 1,779 | 2,900 |
| January 05, 2026 | 1,775 | 1,779 | 1,779 | 1,779 | 1,770 | 4,900 |
| December 30, 2025 | 1,765 | 1,777 | 1,777 | 1,777 | 1,763 | 3,400 |
| December 29, 2025 | 1,768 | 1,765 | 1,765 | 1,769 | 1,761 | 1,000 |
| December 26, 2025 | 1,755 | 1,757 | 1,757 | 1,765 | 1,755 | 2,300 |
| December 25, 2025 | 1,760 | 1,749 | 1,749 | 1,768 | 1,747 | 700 |
| December 24, 2025 | 1,751 | 1,760 | 1,760 | 1,760 | 1,745 | 900 |
| December 23, 2025 | 1,766 | 1,750 | 1,750 | 1,766 | 1,750 | 3,200 |
| December 22, 2025 | 1,769 | 1,757 | 1,757 | 1,769 | 1,756 | 1,100 |
| December 19, 2025 | 1,751 | 1,763 | 1,763 | 1,764 | 1,751 | 1,300 |
| December 18, 2025 | 1,768 | 1,752 | 1,752 | 1,768 | 1,750 | 1,700 |
| December 17, 2025 | 1,774 | 1,740 | 1,740 | 1,774 | 1,724 | 1,500 |
| December 16, 2025 | 1,774 | 1,774 | 1,774 | 1,798 | 1,769 | 900 |
| December 15, 2025 | 1,800 | 1,780 | 1,780 | 1,817 | 1,780 | 22,800 |
| December 12, 2025 | 1,773 | 1,802 | 1,802 | 1,811 | 1,761 | 14,600 |
| December 11, 2025 | 1,740 | 1,773 | 1,773 | 1,773 | 1,735 | 6,700 |
| December 10, 2025 | 1,752 | 1,734 | 1,734 | 1,760 | 1,730 | 4,800 |
| December 09, 2025 | 1,710 | 1,730 | 1,730 | 1,730 | 1,706 | 2,300 |
| December 08, 2025 | 1,695 | 1,719 | 1,719 | 1,734 | 1,681 | 5,500 |
| December 05, 2025 | 1,656 | 1,653 | 1,653 | 1,669 | 1,651 | 1,700 |
| December 04, 2025 | 1,640 | 1,656 | 1,656 | 1,666 | 1,640 | 4,200 |
| December 03, 2025 | 1,640 | 1,645 | 1,645 | 1,645 | 1,631 | 900 |
| December 02, 2025 | 1,635 | 1,640 | 1,640 | 1,666 | 1,635 | 3,200 |
| December 01, 2025 | 1,666 | 1,640 | 1,640 | 1,666 | 1,640 | 200 |
| November 28, 2025 | 1,651 | 1,666 | 1,666 | 1,674 | 1,650 | 1,800 |
| November 27, 2025 | 1,682 | 1,658 | 1,658 | 1,682 | 1,635 | 4,200 |
| November 26, 2025 | 1,651 | 1,657 | 1,657 | 1,670 | 1,648 | 3,700 |
| November 25, 2025 | 1,639 | 1,648 | 1,648 | 1,648 | 1,621 | 900 |
| November 21, 2025 | 1,639 | 1,639 | 1,639 | 1,639 | 1,639 | 200 |