2,127.50
-10(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,137.5 | 2,127.5 | 2,127.5 | 2,140 | 2,117.5 | 588,200 |
| February 19, 2026 | 2,108 | 2,137.5 | 2,137.5 | 2,138 | 2,102.5 | 638,300 |
| February 18, 2026 | 2,140 | 2,119.5 | 2,119.5 | 2,150 | 2,113 | 1.07M |
| February 17, 2026 | 2,147.5 | 2,146 | 2,146 | 2,158.5 | 2,128.5 | 637,000 |
| February 16, 2026 | 2,148.5 | 2,147.5 | 2,147.5 | 2,166.5 | 2,138 | 980,900 |
| February 13, 2026 | 2,143.5 | 2,145 | 2,145 | 2,157 | 2,122 | 1.31M |
| February 12, 2026 | 2,140 | 2,152.5 | 2,152.5 | 2,167 | 2,136 | 805,800 |
| February 10, 2026 | 2,125.5 | 2,138 | 2,138 | 2,157 | 2,120 | 891,100 |
| February 09, 2026 | 2,142 | 2,127 | 2,127 | 2,157 | 2,114 | 1.34M |
| February 06, 2026 | 2,104.5 | 2,113 | 2,113 | 2,118.5 | 2,094.5 | 854,700 |
| February 05, 2026 | 2,085 | 2,104.5 | 2,104.5 | 2,118.5 | 2,072 | 1.33M |
| February 04, 2026 | 2,044 | 2,048 | 2,048 | 2,063 | 2,036.5 | 887,100 |
| February 03, 2026 | 2,002.5 | 2,035 | 2,035 | 2,044.5 | 2,001.5 | 1.39M |
| February 02, 2026 | 2,013 | 1,997.5 | 1,997.5 | 2,029 | 1,965 | 1.47M |
| January 30, 2026 | 1,955 | 1,964 | 1,964 | 1,969 | 1,950 | 1.04M |
| January 29, 2026 | 1,944 | 1,947.5 | 1,947.5 | 1,949.5 | 1,922.5 | 911,700 |
| January 28, 2026 | 1,988 | 1,953 | 1,953 | 1,989 | 1,951.5 | 1.06M |
| January 27, 2026 | 2,002.5 | 1,997.5 | 1,997.5 | 2,010 | 1,990 | 791,400 |
| January 26, 2026 | 2,008 | 2,002.5 | 2,002.5 | 2,014.5 | 1,998 | 935,800 |
| January 23, 2026 | 2,025.5 | 2,006.5 | 2,006.5 | 2,035 | 1,989.5 | 679,300 |
| January 22, 2026 | 2,000 | 2,015.5 | 2,015.5 | 2,022.5 | 1,988 | 816,900 |
| January 21, 2026 | 2,030 | 2,010 | 2,010 | 2,047.5 | 2,003 | 922,400 |
| January 20, 2026 | 2,015 | 2,062 | 2,062 | 2,062 | 2,014.5 | 964,500 |
| January 19, 2026 | 1,968 | 2,012 | 2,012 | 2,017 | 1,968 | 1.03M |
| January 16, 2026 | 1,945 | 1,962 | 1,962 | 1,967.5 | 1,937 | 553,900 |
| January 15, 2026 | 1,960 | 1,953.5 | 1,953.5 | 1,977 | 1,950.5 | 686,700 |
| January 14, 2026 | 1,936 | 1,946 | 1,946 | 1,953 | 1,927 | 744,500 |
| January 13, 2026 | 1,922 | 1,927 | 1,927 | 1,946 | 1,919 | 992,600 |
| January 09, 2026 | 1,931.5 | 1,915.5 | 1,915.5 | 1,934 | 1,915.5 | 766,700 |
| January 08, 2026 | 1,920 | 1,920.5 | 1,920.5 | 1,926 | 1,900.5 | 757,100 |
| January 07, 2026 | 1,931 | 1,915 | 1,915 | 1,935 | 1,910 | 779,500 |
| January 06, 2026 | 1,916 | 1,932.5 | 1,932.5 | 1,932.5 | 1,915 | 816,200 |
| January 05, 2026 | 1,915 | 1,917 | 1,917 | 1,927.5 | 1,910 | 703,200 |
| December 30, 2025 | 1,931 | 1,922 | 1,922 | 1,937 | 1,913.5 | 459,000 |
| December 29, 2025 | 1,929.5 | 1,926.5 | 1,926.5 | 1,933 | 1,915.5 | 604,800 |
| December 26, 2025 | 1,916 | 1,928 | 1,928 | 1,937.5 | 1,914 | 739,400 |
| December 25, 2025 | 1,913 | 1,926 | 1,926 | 1,926 | 1,906.5 | 346,800 |
| December 24, 2025 | 1,903 | 1,909 | 1,909 | 1,926.5 | 1,900 | 607,000 |
| December 23, 2025 | 1,875 | 1,902 | 1,902 | 1,903.5 | 1,875 | 538,100 |
| December 22, 2025 | 1,901 | 1,884 | 1,884 | 1,905 | 1,867.5 | 635,700 |
| December 19, 2025 | 1,904 | 1,901 | 1,901 | 1,908 | 1,893.5 | 948,600 |
| December 18, 2025 | 1,877 | 1,904 | 1,904 | 1,914 | 1,877 | 949,700 |
| December 17, 2025 | 1,886 | 1,877 | 1,877 | 1,886.5 | 1,872 | 667,900 |
| December 16, 2025 | 1,862 | 1,872.5 | 1,872.5 | 1,883 | 1,858 | 638,300 |
| December 15, 2025 | 1,852 | 1,860.5 | 1,860.5 | 1,864 | 1,845.5 | 596,300 |
| December 12, 2025 | 1,849 | 1,840 | 1,840 | 1,849.5 | 1,832.5 | 833,500 |
| December 11, 2025 | 1,865 | 1,832.5 | 1,832.5 | 1,865 | 1,830.5 | 645,000 |
| December 10, 2025 | 1,850 | 1,860 | 1,860 | 1,860 | 1,844.5 | 531,000 |
| December 09, 2025 | 1,840 | 1,843 | 1,843 | 1,845 | 1,829 | 515,300 |
| December 08, 2025 | 1,816 | 1,833 | 1,833 | 1,837 | 1,814 | 711,200 |
| December 05, 2025 | 1,832 | 1,815.5 | 1,815.5 | 1,840 | 1,815.5 | 590,000 |
| December 04, 2025 | 1,838 | 1,836.5 | 1,836.5 | 1,841 | 1,829 | 681,200 |
| December 03, 2025 | 1,853 | 1,841 | 1,841 | 1,854.5 | 1,841 | 677,400 |
| December 02, 2025 | 1,851.5 | 1,863 | 1,863 | 1,863.5 | 1,841.5 | 569,200 |
| December 01, 2025 | 1,862.5 | 1,849 | 1,849 | 1,875.5 | 1,844 | 697,000 |
| November 28, 2025 | 1,870.5 | 1,873.5 | 1,873.5 | 1,887.5 | 1,870 | 501,700 |
| November 27, 2025 | 1,872 | 1,870 | 1,870 | 1,883 | 1,866.5 | 473,500 |
| November 26, 2025 | 1,858.5 | 1,878 | 1,878 | 1,884 | 1,856 | 837,400 |
| November 25, 2025 | 1,857 | 1,858.5 | 1,858.5 | 1,866.5 | 1,847 | 746,800 |
| November 21, 2025 | 1,842 | 1,857 | 1,857 | 1,863 | 1,841.5 | 1.08M |