1,921.00
-19(-0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,935 | 1,921 | 1,921 | 1,945 | 1,895 | 288,300 |
| February 19, 2026 | 1,882 | 1,940 | 1,940 | 1,950 | 1,852 | 425,700 |
| February 18, 2026 | 1,860 | 1,882 | 1,882 | 1,895 | 1,850 | 348,500 |
| February 17, 2026 | 1,850 | 1,851 | 1,851 | 1,877 | 1,824 | 727,000 |
| February 16, 2026 | 1,864 | 1,872 | 1,872 | 1,881 | 1,835 | 185,800 |
| February 13, 2026 | 1,923 | 1,858 | 1,858 | 1,934 | 1,845 | 324,500 |
| February 12, 2026 | 1,920 | 1,963 | 1,963 | 1,973 | 1,910 | 410,100 |
| February 10, 2026 | 1,859 | 1,902 | 1,902 | 1,906 | 1,846 | 266,000 |
| February 09, 2026 | 1,850 | 1,866 | 1,866 | 1,868 | 1,790 | 627,500 |
| February 06, 2026 | 1,825 | 1,880 | 1,880 | 1,884 | 1,802 | 245,300 |
| February 05, 2026 | 1,862 | 1,835 | 1,835 | 1,862 | 1,815 | 226,800 |
| February 04, 2026 | 1,846 | 1,873 | 1,873 | 1,899 | 1,830 | 129,000 |
| February 03, 2026 | 1,841 | 1,840 | 1,840 | 1,870 | 1,830 | 140,100 |
| February 02, 2026 | 1,851 | 1,824 | 1,824 | 1,892 | 1,810 | 230,200 |
| January 30, 2026 | 1,804 | 1,832 | 1,832 | 1,842 | 1,791 | 133,600 |
| January 29, 2026 | 1,815 | 1,815 | 1,815 | 1,839 | 1,777 | 194,100 |
| January 28, 2026 | 1,844 | 1,816 | 1,816 | 1,845 | 1,810 | 186,900 |
| January 27, 2026 | 1,850 | 1,860 | 1,860 | 1,870 | 1,827 | 160,000 |
| January 26, 2026 | 1,906 | 1,876 | 1,876 | 1,910 | 1,863 | 208,300 |
| January 23, 2026 | 1,940 | 1,944 | 1,944 | 1,972 | 1,940 | 116,600 |
| January 22, 2026 | 1,970 | 1,962 | 1,962 | 1,980 | 1,918 | 266,100 |
| January 21, 2026 | 1,888 | 1,935 | 1,935 | 1,952 | 1,880 | 207,700 |
| January 20, 2026 | 1,999 | 1,928 | 1,928 | 2,000 | 1,921 | 167,400 |
| January 19, 2026 | 2,023 | 1,996 | 1,996 | 2,024 | 1,973 | 169,600 |
| January 16, 2026 | 2,039 | 2,039 | 2,039 | 2,074 | 2,018 | 148,400 |
| January 15, 2026 | 1,998 | 2,037 | 2,037 | 2,044 | 1,992 | 231,600 |
| January 14, 2026 | 1,942 | 1,998 | 1,998 | 1,998 | 1,938 | 185,700 |
| January 13, 2026 | 1,980 | 1,952 | 1,952 | 1,984 | 1,922 | 209,600 |
| January 09, 2026 | 1,928 | 1,937 | 1,937 | 1,939 | 1,896 | 127,200 |
| January 08, 2026 | 1,945 | 1,942 | 1,942 | 1,980 | 1,932 | 139,300 |
| January 07, 2026 | 1,920 | 1,939 | 1,939 | 1,959 | 1,913 | 167,000 |
| January 06, 2026 | 1,909 | 1,960 | 1,960 | 1,979 | 1,906 | 290,900 |
| January 05, 2026 | 1,891 | 1,890 | 1,890 | 1,916 | 1,862 | 254,000 |
| December 30, 2025 | 1,860 | 1,833 | 1,833 | 1,865 | 1,831 | 117,800 |
| December 29, 2025 | 1,846 | 1,851 | 1,851 | 1,857 | 1,832 | 137,900 |
| December 26, 2025 | 1,826 | 1,824 | 1,824 | 1,835 | 1,811 | 98,000 |
| December 25, 2025 | 1,826 | 1,830 | 1,830 | 1,830 | 1,800 | 61,700 |
| December 24, 2025 | 1,825 | 1,818 | 1,818 | 1,851 | 1,809 | 108,900 |
| December 23, 2025 | 1,813 | 1,831 | 1,831 | 1,836 | 1,793 | 89,700 |
| December 22, 2025 | 1,855 | 1,814 | 1,814 | 1,855 | 1,800 | 114,000 |
| December 19, 2025 | 1,800 | 1,815 | 1,815 | 1,825 | 1,799 | 85,600 |
| December 18, 2025 | 1,775 | 1,793 | 1,793 | 1,799 | 1,771 | 72,300 |
| December 17, 2025 | 1,814 | 1,804 | 1,804 | 1,815 | 1,770 | 71,600 |
| December 16, 2025 | 1,850 | 1,809 | 1,809 | 1,852 | 1,795 | 130,100 |
| December 15, 2025 | 1,870 | 1,855 | 1,855 | 1,888 | 1,831 | 120,100 |
| December 12, 2025 | 1,868 | 1,894 | 1,894 | 1,923 | 1,856 | 156,400 |
| December 11, 2025 | 1,881 | 1,843 | 1,843 | 1,891 | 1,830 | 158,500 |
| December 10, 2025 | 1,816 | 1,852 | 1,852 | 1,872 | 1,812 | 157,800 |
| December 09, 2025 | 1,822 | 1,811 | 1,811 | 1,844 | 1,792 | 155,100 |
| December 08, 2025 | 1,810 | 1,822 | 1,822 | 1,838 | 1,801 | 181,400 |
| December 05, 2025 | 1,779 | 1,813 | 1,813 | 1,837 | 1,773 | 186,300 |
| December 04, 2025 | 1,771 | 1,772 | 1,772 | 1,790 | 1,760 | 116,200 |
| December 03, 2025 | 1,788 | 1,775 | 1,775 | 1,788 | 1,748 | 147,600 |
| December 02, 2025 | 1,813 | 1,791 | 1,791 | 1,813 | 1,761 | 125,800 |
| December 01, 2025 | 1,890 | 1,804 | 1,804 | 1,897 | 1,792 | 227,000 |
| November 28, 2025 | 1,860 | 1,889 | 1,889 | 1,908 | 1,854 | 161,300 |
| November 27, 2025 | 1,939 | 1,857 | 1,857 | 1,939 | 1,851 | 174,400 |
| November 26, 2025 | 1,835 | 1,912 | 1,912 | 1,915 | 1,835 | 231,400 |
| November 25, 2025 | 1,828 | 1,833 | 1,833 | 1,835 | 1,782 | 140,500 |
| November 21, 2025 | 1,840 | 1,788 | 1,788 | 1,848 | 1,770 | 189,600 |