1,820.00
-12(-0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,821 | 1,820 | 1,820 | 1,826 | 1,815 | 50,600 |
| February 19, 2026 | 1,810 | 1,832 | 1,832 | 1,832 | 1,801 | 93,300 |
| February 18, 2026 | 1,805 | 1,809 | 1,809 | 1,821 | 1,805 | 73,800 |
| February 17, 2026 | 1,805 | 1,804 | 1,804 | 1,833 | 1,802 | 89,800 |
| February 16, 2026 | 1,799 | 1,794 | 1,794 | 1,804 | 1,784 | 127,900 |
| February 13, 2026 | 1,753 | 1,764 | 1,764 | 1,768 | 1,746 | 86,600 |
| February 12, 2026 | 1,758 | 1,754 | 1,754 | 1,765 | 1,746 | 73,600 |
| February 10, 2026 | 1,756 | 1,757 | 1,757 | 1,764 | 1,746 | 134,800 |
| February 09, 2026 | 1,735 | 1,731 | 1,731 | 1,746 | 1,720 | 149,500 |
| February 06, 2026 | 1,718 | 1,715 | 1,715 | 1,724 | 1,706 | 75,900 |
| February 05, 2026 | 1,720 | 1,719 | 1,719 | 1,728 | 1,712 | 62,700 |
| February 04, 2026 | 1,709 | 1,711 | 1,711 | 1,718 | 1,705 | 43,600 |
| February 03, 2026 | 1,706 | 1,701 | 1,701 | 1,711 | 1,701 | 29,300 |
| February 02, 2026 | 1,720 | 1,702 | 1,702 | 1,727 | 1,702 | 61,400 |
| January 30, 2026 | 1,712 | 1,718 | 1,718 | 1,722 | 1,710 | 41,400 |
| January 29, 2026 | 1,715 | 1,711 | 1,711 | 1,715 | 1,700 | 55,400 |
| January 28, 2026 | 1,718 | 1,715 | 1,715 | 1,725 | 1,708 | 51,200 |
| January 27, 2026 | 1,717 | 1,727 | 1,727 | 1,727 | 1,705 | 53,300 |
| January 26, 2026 | 1,736 | 1,716 | 1,716 | 1,736 | 1,713 | 83,500 |
| January 23, 2026 | 1,712 | 1,736 | 1,736 | 1,739 | 1,712 | 129,400 |
| January 22, 2026 | 1,685 | 1,703 | 1,703 | 1,705 | 1,685 | 68,200 |
| January 21, 2026 | 1,690 | 1,684 | 1,684 | 1,690 | 1,671 | 88,700 |
| January 20, 2026 | 1,703 | 1,695 | 1,695 | 1,708 | 1,695 | 82,900 |
| January 19, 2026 | 1,710 | 1,703 | 1,703 | 1,714 | 1,698 | 103,800 |
| January 16, 2026 | 1,698 | 1,708 | 1,708 | 1,712 | 1,693 | 101,600 |
| January 15, 2026 | 1,685 | 1,697 | 1,697 | 1,706 | 1,683 | 134,000 |
| January 14, 2026 | 1,664 | 1,678 | 1,678 | 1,684 | 1,664 | 111,500 |
| January 13, 2026 | 1,663 | 1,650 | 1,650 | 1,665 | 1,642 | 129,500 |
| January 09, 2026 | 1,630 | 1,644 | 1,644 | 1,646 | 1,630 | 96,900 |
| January 08, 2026 | 1,626 | 1,631 | 1,631 | 1,640 | 1,616 | 136,800 |
| January 07, 2026 | 1,629 | 1,626 | 1,626 | 1,633 | 1,618 | 152,200 |
| January 06, 2026 | 1,620 | 1,629 | 1,629 | 1,631 | 1,615 | 95,200 |
| January 05, 2026 | 1,629 | 1,610 | 1,610 | 1,634 | 1,609 | 124,300 |
| December 30, 2025 | 1,620 | 1,615 | 1,615 | 1,624 | 1,608 | 108,000 |
| December 29, 2025 | 1,609 | 1,610 | 1,610 | 1,610 | 1,590 | 171,900 |
| December 26, 2025 | 1,575 | 1,575 | 1,575 | 1,579 | 1,570 | 107,300 |
| December 25, 2025 | 1,560 | 1,574 | 1,574 | 1,574 | 1,557 | 108,400 |
| December 24, 2025 | 1,560 | 1,554 | 1,554 | 1,560 | 1,550 | 70,100 |
| December 23, 2025 | 1,515 | 1,553 | 1,553 | 1,553 | 1,511 | 120,400 |
| December 22, 2025 | 1,532 | 1,511 | 1,511 | 1,532 | 1,506 | 78,300 |
| December 19, 2025 | 1,500 | 1,519 | 1,519 | 1,525 | 1,499 | 132,700 |
| December 18, 2025 | 1,488 | 1,495 | 1,495 | 1,498 | 1,486 | 64,300 |
| December 17, 2025 | 1,497 | 1,490 | 1,490 | 1,498 | 1,487 | 123,800 |
| December 16, 2025 | 1,510 | 1,496 | 1,496 | 1,510 | 1,496 | 83,700 |
| December 15, 2025 | 1,503 | 1,506 | 1,506 | 1,511 | 1,500 | 109,400 |
| December 12, 2025 | 1,495 | 1,498 | 1,498 | 1,505 | 1,494 | 92,700 |
| December 11, 2025 | 1,510 | 1,485 | 1,485 | 1,511 | 1,485 | 171,400 |
| December 10, 2025 | 1,500 | 1,510 | 1,510 | 1,512 | 1,497 | 118,100 |
| December 09, 2025 | 1,509 | 1,493 | 1,493 | 1,511 | 1,492 | 103,800 |
| December 08, 2025 | 1,508 | 1,506 | 1,506 | 1,512 | 1,499 | 68,000 |
| December 05, 2025 | 1,507 | 1,500 | 1,500 | 1,507 | 1,499 | 104,400 |
| December 04, 2025 | 1,504 | 1,507 | 1,507 | 1,518 | 1,504 | 69,900 |
| December 03, 2025 | 1,509 | 1,501 | 1,501 | 1,512 | 1,500 | 137,800 |
| December 02, 2025 | 1,527 | 1,512 | 1,512 | 1,530 | 1,508 | 121,000 |
| December 01, 2025 | 1,542 | 1,527 | 1,527 | 1,546 | 1,523 | 130,200 |
| November 28, 2025 | 1,534 | 1,540 | 1,540 | 1,547 | 1,532 | 42,600 |
| November 27, 2025 | 1,535 | 1,531 | 1,531 | 1,540 | 1,528 | 65,400 |
| November 26, 2025 | 1,533 | 1,530 | 1,530 | 1,545 | 1,530 | 98,500 |
| November 25, 2025 | 1,542 | 1,532 | 1,532 | 1,546 | 1,529 | 51,700 |
| November 21, 2025 | 1,510 | 1,540 | 1,540 | 1,540 | 1,510 | 69,600 |