1,853.00
-16(-0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,874 | 1,853 | 1,853 | 1,874 | 1,846 | 42,200 |
| February 19, 2026 | 1,869 | 1,869 | 1,869 | 1,873 | 1,858 | 31,600 |
| February 18, 2026 | 1,853 | 1,857 | 1,857 | 1,863 | 1,847 | 36,300 |
| February 17, 2026 | 1,855 | 1,853 | 1,853 | 1,858 | 1,840 | 42,900 |
| February 16, 2026 | 1,854 | 1,857 | 1,857 | 1,858 | 1,836 | 41,300 |
| February 13, 2026 | 1,880 | 1,845 | 1,845 | 1,882 | 1,833 | 63,700 |
| February 12, 2026 | 1,863 | 1,887 | 1,887 | 1,887 | 1,852 | 59,700 |
| February 10, 2026 | 1,842 | 1,848 | 1,848 | 1,868 | 1,838 | 65,300 |
| February 09, 2026 | 1,848 | 1,829 | 1,829 | 1,848 | 1,818 | 73,200 |
| February 06, 2026 | 1,808 | 1,820 | 1,820 | 1,820 | 1,792 | 47,200 |
| February 05, 2026 | 1,805 | 1,808 | 1,808 | 1,816 | 1,802 | 64,000 |
| February 04, 2026 | 1,779 | 1,785 | 1,785 | 1,794 | 1,771 | 43,600 |
| February 03, 2026 | 1,780 | 1,780 | 1,780 | 1,781 | 1,769 | 64,800 |
| February 02, 2026 | 1,801 | 1,770 | 1,770 | 1,811 | 1,770 | 81,700 |
| January 30, 2026 | 1,797 | 1,797 | 1,797 | 1,798 | 1,770 | 69,100 |
| January 29, 2026 | 1,795 | 1,781 | 1,781 | 1,800 | 1,762 | 153,100 |
| January 28, 2026 | 1,800 | 1,793 | 1,793 | 1,818 | 1,786 | 63,500 |
| January 27, 2026 | 1,798 | 1,818 | 1,818 | 1,835 | 1,796 | 73,800 |
| January 26, 2026 | 1,841 | 1,794 | 1,794 | 1,841 | 1,790 | 129,400 |
| January 23, 2026 | 1,843 | 1,874 | 1,874 | 1,878 | 1,843 | 84,800 |
| January 22, 2026 | 1,798 | 1,827 | 1,827 | 1,839 | 1,798 | 82,600 |
| January 21, 2026 | 1,769 | 1,793 | 1,793 | 1,794 | 1,766 | 79,300 |
| January 20, 2026 | 1,788 | 1,773 | 1,773 | 1,793 | 1,768 | 53,100 |
| January 19, 2026 | 1,807 | 1,793 | 1,793 | 1,811 | 1,781 | 50,900 |
| January 16, 2026 | 1,776 | 1,814 | 1,814 | 1,817 | 1,774 | 65,500 |
| January 15, 2026 | 1,775 | 1,778 | 1,778 | 1,782 | 1,761 | 75,600 |
| January 14, 2026 | 1,798 | 1,782 | 1,782 | 1,803 | 1,768 | 123,100 |
| January 13, 2026 | 1,840 | 1,809 | 1,809 | 1,840 | 1,800 | 77,700 |
| January 09, 2026 | 1,819 | 1,811 | 1,811 | 1,828 | 1,804 | 39,700 |
| January 08, 2026 | 1,803 | 1,816 | 1,816 | 1,821 | 1,801 | 31,100 |
| January 07, 2026 | 1,805 | 1,807 | 1,807 | 1,828 | 1,798 | 57,500 |
| January 06, 2026 | 1,766 | 1,804 | 1,804 | 1,805 | 1,766 | 53,200 |
| January 05, 2026 | 1,770 | 1,769 | 1,769 | 1,780 | 1,766 | 45,700 |
| December 30, 2025 | 1,764 | 1,760 | 1,760 | 1,768 | 1,751 | 29,800 |
| December 29, 2025 | 1,763 | 1,764 | 1,764 | 1,768 | 1,750 | 53,600 |
| December 26, 2025 | 1,761 | 1,746 | 1,746 | 1,761 | 1,746 | 36,500 |
| December 25, 2025 | 1,749 | 1,760 | 1,760 | 1,765 | 1,748 | 44,100 |
| December 24, 2025 | 1,740 | 1,748 | 1,748 | 1,748 | 1,739 | 31,100 |
| December 23, 2025 | 1,720 | 1,738 | 1,738 | 1,738 | 1,720 | 42,100 |
| December 22, 2025 | 1,725 | 1,715 | 1,715 | 1,727 | 1,712 | 39,100 |
| December 19, 2025 | 1,699 | 1,709 | 1,709 | 1,719 | 1,696 | 93,900 |
| December 18, 2025 | 1,688 | 1,701 | 1,701 | 1,701 | 1,686 | 45,600 |
| December 17, 2025 | 1,682 | 1,686 | 1,686 | 1,688 | 1,671 | 47,900 |
| December 16, 2025 | 1,681 | 1,677 | 1,677 | 1,685 | 1,672 | 39,500 |
| December 15, 2025 | 1,671 | 1,679 | 1,679 | 1,682 | 1,669 | 37,500 |
| December 12, 2025 | 1,674 | 1,671 | 1,671 | 1,679 | 1,671 | 27,200 |
| December 11, 2025 | 1,682 | 1,658 | 1,658 | 1,684 | 1,658 | 29,700 |
| December 10, 2025 | 1,676 | 1,679 | 1,679 | 1,683 | 1,672 | 23,100 |
| December 09, 2025 | 1,676 | 1,676 | 1,676 | 1,683 | 1,667 | 40,800 |
| December 08, 2025 | 1,659 | 1,675 | 1,675 | 1,675 | 1,659 | 41,800 |
| December 05, 2025 | 1,663 | 1,647 | 1,647 | 1,666 | 1,647 | 38,800 |
| December 04, 2025 | 1,662 | 1,672 | 1,672 | 1,675 | 1,662 | 34,400 |
| December 03, 2025 | 1,676 | 1,665 | 1,665 | 1,676 | 1,665 | 33,900 |
| December 02, 2025 | 1,686 | 1,676 | 1,676 | 1,686 | 1,671 | 34,400 |
| December 01, 2025 | 1,700 | 1,675 | 1,675 | 1,700 | 1,668 | 67,200 |
| November 28, 2025 | 1,668 | 1,696 | 1,696 | 1,697 | 1,665 | 79,000 |
| November 27, 2025 | 1,643 | 1,664 | 1,664 | 1,668 | 1,643 | 60,400 |
| November 26, 2025 | 1,659 | 1,667 | 1,642 | 1,669 | 1,652 | 59,900 |
| November 25, 2025 | 1,669 | 1,649 | 1,624.27 | 1,670 | 1,644 | 60,400 |
| November 21, 2025 | 1,640 | 1,662 | 1,662 | 1,664 | 1,639 | 46,500 |