2,042.50
-67.5(-3.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,086 | 2,042.5 | 2,042.5 | 2,090 | 2,019.5 | 3.43M |
| February 19, 2026 | 2,076 | 2,110 | 2,110 | 2,121.5 | 2,064.5 | 1.89M |
| February 18, 2026 | 2,085.5 | 2,091.5 | 2,091.5 | 2,125 | 2,045.5 | 2.28M |
| February 17, 2026 | 2,052 | 2,067.5 | 2,067.5 | 2,094.5 | 2,039 | 2.8M |
| February 16, 2026 | 2,149.5 | 2,077.5 | 2,077.5 | 2,165 | 2,062 | 3.44M |
| February 13, 2026 | 2,172.5 | 2,112.5 | 2,112.5 | 2,202 | 2,083 | 6.48M |
| February 12, 2026 | 2,117 | 2,222.5 | 2,222.5 | 2,257 | 2,090.5 | 6.33M |
| February 10, 2026 | 2,060 | 2,111.5 | 2,111.5 | 2,142 | 2,025.5 | 12.64M |
| February 09, 2026 | 1,919 | 1,930 | 1,930 | 1,936 | 1,883 | 6.69M |
| February 06, 2026 | 1,771 | 1,837 | 1,837 | 1,837 | 1,748 | 4.09M |
| February 05, 2026 | 1,725 | 1,748 | 1,748 | 1,752.5 | 1,696 | 2.31M |
| February 04, 2026 | 1,698.5 | 1,715.5 | 1,715.5 | 1,723 | 1,674.5 | 2.45M |
| February 03, 2026 | 1,669 | 1,698.5 | 1,698.5 | 1,705 | 1,661.5 | 2.17M |
| February 02, 2026 | 1,651 | 1,643.5 | 1,643.5 | 1,684 | 1,633 | 2.16M |
| January 30, 2026 | 1,655 | 1,621 | 1,621 | 1,661.5 | 1,608.5 | 2.06M |
| January 29, 2026 | 1,635.5 | 1,663 | 1,663 | 1,671 | 1,602.5 | 1.9M |
| January 28, 2026 | 1,643.5 | 1,643.5 | 1,643.5 | 1,662 | 1,635.5 | 1.36M |
| January 27, 2026 | 1,657 | 1,671 | 1,671 | 1,677.5 | 1,630.5 | 1.29M |
| January 26, 2026 | 1,650 | 1,675.5 | 1,675.5 | 1,706 | 1,645 | 1.65M |
| January 23, 2026 | 1,675 | 1,684.5 | 1,684.5 | 1,711 | 1,668.5 | 1.7M |
| January 22, 2026 | 1,688 | 1,677.5 | 1,677.5 | 1,703 | 1,651.5 | 1.88M |
| January 21, 2026 | 1,650 | 1,689 | 1,689 | 1,709.5 | 1,640 | 1.68M |
| January 20, 2026 | 1,728 | 1,688 | 1,688 | 1,728.5 | 1,681.5 | 1.91M |
| January 19, 2026 | 1,689.5 | 1,718 | 1,718 | 1,729.5 | 1,683 | 1.99M |
| January 16, 2026 | 1,794.5 | 1,741 | 1,741 | 1,795 | 1,723.5 | 2.74M |
| January 15, 2026 | 1,740 | 1,767 | 1,767 | 1,792 | 1,736 | 3.08M |
| January 14, 2026 | 1,756 | 1,772 | 1,772 | 1,782 | 1,696 | 6.85M |
| January 13, 2026 | 1,681 | 1,650 | 1,650 | 1,684 | 1,641.5 | 3.11M |
| January 09, 2026 | 1,630 | 1,634.5 | 1,634.5 | 1,644 | 1,599 | 2.41M |
| January 08, 2026 | 1,612.5 | 1,653.5 | 1,653.5 | 1,695 | 1,612 | 4.05M |
| January 07, 2026 | 1,582 | 1,612 | 1,612 | 1,614.5 | 1,569 | 2.53M |
| January 06, 2026 | 1,607 | 1,617 | 1,617 | 1,621 | 1,577 | 2.06M |
| January 05, 2026 | 1,604.5 | 1,584 | 1,584 | 1,619.5 | 1,581.5 | 2.14M |
| December 30, 2025 | 1,586 | 1,575.5 | 1,575.5 | 1,610 | 1,570 | 1.84M |
| December 29, 2025 | 1,573 | 1,589.5 | 1,589.5 | 1,612 | 1,570 | 2.14M |
| December 26, 2025 | 1,570 | 1,559.5 | 1,559.5 | 1,592 | 1,550 | 1.89M |
| December 25, 2025 | 1,578 | 1,554 | 1,554 | 1,580 | 1,538 | 1.22M |
| December 24, 2025 | 1,575 | 1,551 | 1,551 | 1,585 | 1,547 | 1.91M |
| December 23, 2025 | 1,521.5 | 1,539 | 1,539 | 1,545 | 1,510.5 | 1.32M |
| December 22, 2025 | 1,524.5 | 1,540 | 1,540 | 1,550 | 1,520 | 2.06M |
| December 19, 2025 | 1,479.5 | 1,514.5 | 1,514.5 | 1,524 | 1,460.5 | 3.27M |
| December 18, 2025 | 1,490 | 1,468.5 | 1,468.5 | 1,499.5 | 1,451.5 | 2.92M |
| December 17, 2025 | 1,525 | 1,515 | 1,515 | 1,531 | 1,488.5 | 3.4M |
| December 16, 2025 | 1,580 | 1,534.5 | 1,534.5 | 1,594.5 | 1,531.5 | 2.78M |
| December 15, 2025 | 1,547 | 1,607 | 1,607 | 1,608 | 1,526 | 2.82M |
| December 12, 2025 | 1,572 | 1,571.5 | 1,571.5 | 1,584 | 1,560 | 2.87M |
| December 11, 2025 | 1,599.5 | 1,571 | 1,571 | 1,604.5 | 1,558 | 2.88M |
| December 10, 2025 | 1,648 | 1,595.5 | 1,595.5 | 1,649.5 | 1,592 | 2.1M |
| December 09, 2025 | 1,643 | 1,613 | 1,613 | 1,672 | 1,596.5 | 2.85M |
| December 08, 2025 | 1,591 | 1,643.5 | 1,643.5 | 1,643.5 | 1,590 | 2.61M |
| December 05, 2025 | 1,601 | 1,581 | 1,581 | 1,612.5 | 1,580 | 3.92M |
| December 04, 2025 | 1,648 | 1,623 | 1,623 | 1,650.5 | 1,603.5 | 3.86M |
| December 03, 2025 | 1,648.5 | 1,652.5 | 1,652.5 | 1,665 | 1,592.5 | 4.7M |
| December 02, 2025 | 1,726.5 | 1,662 | 1,662 | 1,729 | 1,633 | 5.39M |
| December 01, 2025 | 1,734.5 | 1,729.5 | 1,729.5 | 1,756.5 | 1,682 | 4.71M |
| November 28, 2025 | 1,670 | 1,725 | 1,725 | 1,728.5 | 1,667 | 3.15M |
| November 27, 2025 | 1,673.5 | 1,662.5 | 1,662.5 | 1,691.5 | 1,656 | 2.62M |
| November 26, 2025 | 1,628.5 | 1,674 | 1,674 | 1,685 | 1,625.5 | 3.57M |
| November 25, 2025 | 1,600 | 1,606 | 1,606 | 1,629 | 1,592 | 2.97M |
| November 21, 2025 | 1,556 | 1,585 | 1,585 | 1,601.5 | 1,553 | 2.34M |