1,872.00
-24(-1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,888 | 1,872 | 1,872 | 1,888 | 1,866 | 234,800 |
| February 19, 2026 | 1,892 | 1,896 | 1,896 | 1,896 | 1,874 | 187,500 |
| February 18, 2026 | 1,884 | 1,898 | 1,898 | 1,908 | 1,877 | 276,700 |
| February 17, 2026 | 1,885 | 1,872 | 1,872 | 1,899 | 1,872 | 146,300 |
| February 16, 2026 | 1,854 | 1,884 | 1,884 | 1,886 | 1,848 | 239,800 |
| February 13, 2026 | 1,898 | 1,851 | 1,851 | 1,902 | 1,843 | 299,000 |
| February 12, 2026 | 1,882 | 1,898 | 1,898 | 1,905 | 1,870 | 287,600 |
| February 10, 2026 | 1,859 | 1,873 | 1,873 | 1,882 | 1,847 | 364,900 |
| February 09, 2026 | 1,870 | 1,856 | 1,856 | 1,874 | 1,830 | 474,600 |
| February 06, 2026 | 1,829 | 1,836 | 1,836 | 1,868 | 1,803 | 667,400 |
| February 05, 2026 | 1,825 | 1,822 | 1,822 | 1,828 | 1,810 | 235,200 |
| February 04, 2026 | 1,795 | 1,813 | 1,813 | 1,830 | 1,793 | 449,200 |
| February 03, 2026 | 1,767 | 1,787 | 1,787 | 1,793 | 1,765 | 269,600 |
| February 02, 2026 | 1,760 | 1,757 | 1,757 | 1,782 | 1,752 | 337,400 |
| January 30, 2026 | 1,744 | 1,741 | 1,741 | 1,748 | 1,725 | 377,700 |
| January 29, 2026 | 1,753 | 1,744 | 1,744 | 1,753 | 1,715 | 329,400 |
| January 28, 2026 | 1,770 | 1,759 | 1,759 | 1,770 | 1,753 | 286,200 |
| January 27, 2026 | 1,765 | 1,781 | 1,781 | 1,782 | 1,752 | 219,300 |
| January 26, 2026 | 1,783 | 1,774 | 1,774 | 1,783 | 1,766 | 420,000 |
| January 23, 2026 | 1,797 | 1,798 | 1,798 | 1,807 | 1,792 | 250,800 |
| January 22, 2026 | 1,795 | 1,797 | 1,797 | 1,808 | 1,789 | 306,500 |
| January 21, 2026 | 1,758 | 1,793 | 1,793 | 1,796 | 1,750 | 403,000 |
| January 20, 2026 | 1,796 | 1,784 | 1,784 | 1,800 | 1,778 | 267,200 |
| January 19, 2026 | 1,800 | 1,798 | 1,798 | 1,812 | 1,781 | 318,100 |
| January 16, 2026 | 1,801 | 1,801 | 1,801 | 1,805 | 1,781 | 310,700 |
| January 15, 2026 | 1,775 | 1,793 | 1,793 | 1,805 | 1,773 | 328,800 |
| January 14, 2026 | 1,770 | 1,772 | 1,772 | 1,784 | 1,762 | 424,200 |
| January 13, 2026 | 1,767 | 1,762 | 1,762 | 1,772 | 1,744 | 451,000 |
| January 09, 2026 | 1,755 | 1,756 | 1,756 | 1,766 | 1,746 | 272,100 |
| January 08, 2026 | 1,723 | 1,753 | 1,753 | 1,764 | 1,722 | 480,400 |
| January 07, 2026 | 1,729 | 1,721 | 1,721 | 1,738 | 1,717 | 314,200 |
| January 06, 2026 | 1,720 | 1,735 | 1,735 | 1,737 | 1,718 | 270,500 |
| January 05, 2026 | 1,727 | 1,718 | 1,718 | 1,727 | 1,710 | 327,500 |
| December 30, 2025 | 1,724 | 1,713 | 1,713 | 1,731 | 1,708 | 233,600 |
| December 29, 2025 | 1,710 | 1,724 | 1,724 | 1,726 | 1,708 | 351,200 |
| December 26, 2025 | 1,715 | 1,705 | 1,705 | 1,717 | 1,698 | 243,800 |
| December 25, 2025 | 1,705 | 1,715 | 1,715 | 1,715 | 1,694 | 331,400 |
| December 24, 2025 | 1,680 | 1,690 | 1,690 | 1,696 | 1,678 | 152,400 |
| December 23, 2025 | 1,683 | 1,684 | 1,684 | 1,689 | 1,675 | 178,100 |
| December 22, 2025 | 1,700 | 1,678 | 1,678 | 1,702 | 1,666 | 400,800 |
| December 19, 2025 | 1,655 | 1,693 | 1,693 | 1,693 | 1,653 | 538,700 |
| December 18, 2025 | 1,638 | 1,649 | 1,649 | 1,652 | 1,629 | 222,800 |
| December 17, 2025 | 1,652 | 1,637 | 1,637 | 1,652 | 1,634 | 220,000 |
| December 16, 2025 | 1,649 | 1,641 | 1,641 | 1,654 | 1,641 | 234,000 |
| December 15, 2025 | 1,627 | 1,645 | 1,645 | 1,646 | 1,624 | 265,000 |
| December 12, 2025 | 1,619 | 1,632 | 1,632 | 1,632 | 1,617 | 158,300 |
| December 11, 2025 | 1,639 | 1,611 | 1,611 | 1,639 | 1,606 | 203,400 |
| December 10, 2025 | 1,640 | 1,637 | 1,637 | 1,640 | 1,627 | 212,800 |
| December 09, 2025 | 1,638 | 1,624 | 1,624 | 1,647 | 1,609 | 214,900 |
| December 08, 2025 | 1,601 | 1,624 | 1,624 | 1,633 | 1,601 | 281,600 |
| December 05, 2025 | 1,617 | 1,599 | 1,599 | 1,620 | 1,599 | 191,500 |
| December 04, 2025 | 1,611 | 1,616 | 1,616 | 1,616 | 1,603 | 221,000 |
| December 03, 2025 | 1,605 | 1,610 | 1,610 | 1,616 | 1,597 | 212,900 |
| December 02, 2025 | 1,615 | 1,607 | 1,607 | 1,624 | 1,607 | 170,800 |
| December 01, 2025 | 1,641 | 1,623 | 1,623 | 1,641 | 1,608 | 294,800 |
| November 28, 2025 | 1,639 | 1,638 | 1,638 | 1,643 | 1,632 | 193,800 |
| November 27, 2025 | 1,643 | 1,633 | 1,633 | 1,649 | 1,629 | 207,500 |
| November 26, 2025 | 1,622 | 1,639 | 1,639 | 1,639 | 1,619 | 352,800 |
| November 25, 2025 | 1,620 | 1,618 | 1,618 | 1,625 | 1,608 | 199,800 |
| November 21, 2025 | 1,592 | 1,613 | 1,613 | 1,613 | 1,590 | 301,100 |