1,703.00
-5(-0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,699 | 1,703 | 1,703 | 1,714 | 1,669 | 476,900 |
| February 19, 2026 | 1,711 | 1,708 | 1,708 | 1,725 | 1,691 | 554,500 |
| February 18, 2026 | 1,731 | 1,708 | 1,708 | 1,738 | 1,703 | 520,800 |
| February 17, 2026 | 1,738 | 1,712 | 1,712 | 1,761 | 1,705 | 411,000 |
| February 16, 2026 | 1,752 | 1,753 | 1,753 | 1,763 | 1,743 | 286,300 |
| February 13, 2026 | 1,786 | 1,751 | 1,751 | 1,800 | 1,735 | 509,400 |
| February 12, 2026 | 1,799 | 1,777 | 1,777 | 1,813 | 1,767 | 525,300 |
| February 10, 2026 | 1,797 | 1,785 | 1,785 | 1,816 | 1,773 | 395,700 |
| February 09, 2026 | 1,788 | 1,776 | 1,776 | 1,792 | 1,746 | 406,800 |
| February 06, 2026 | 1,808 | 1,759 | 1,759 | 1,810 | 1,697 | 1.08M |
| February 05, 2026 | 1,824 | 1,818 | 1,818 | 1,851 | 1,762 | 1.05M |
| February 04, 2026 | 1,683 | 1,835 | 1,835 | 1,838 | 1,680 | 1.08M |
| February 03, 2026 | 1,605 | 1,700 | 1,700 | 1,707 | 1,591 | 884,800 |
| February 02, 2026 | 1,594 | 1,613 | 1,613 | 1,665 | 1,594 | 686,300 |
| January 30, 2026 | 1,660 | 1,634 | 1,634 | 1,676 | 1,634 | 595,400 |
| January 29, 2026 | 1,673 | 1,657 | 1,657 | 1,688 | 1,655 | 610,800 |
| January 28, 2026 | 1,705 | 1,717 | 1,717 | 1,720 | 1,672 | 549,000 |
| January 27, 2026 | 1,662 | 1,706 | 1,706 | 1,717 | 1,651 | 711,500 |
| January 26, 2026 | 1,651 | 1,677 | 1,677 | 1,692 | 1,644 | 751,100 |
| January 23, 2026 | 1,610 | 1,675 | 1,675 | 1,682 | 1,584 | 1.23M |
| January 22, 2026 | 1,621 | 1,616 | 1,616 | 1,650 | 1,572 | 2.49M |
| January 21, 2026 | 1,383 | 1,381 | 1,381 | 1,403 | 1,374 | 442,600 |
| January 20, 2026 | 1,405 | 1,402 | 1,402 | 1,412 | 1,382 | 270,300 |
| January 19, 2026 | 1,414 | 1,423 | 1,423 | 1,429 | 1,405 | 295,600 |
| January 16, 2026 | 1,398 | 1,416 | 1,416 | 1,432 | 1,394 | 318,700 |
| January 15, 2026 | 1,386 | 1,409 | 1,409 | 1,413 | 1,383 | 265,200 |
| January 14, 2026 | 1,370 | 1,385 | 1,385 | 1,395 | 1,366 | 413,000 |
| January 13, 2026 | 1,400 | 1,375 | 1,375 | 1,400 | 1,372 | 244,100 |
| January 09, 2026 | 1,386 | 1,386 | 1,386 | 1,397 | 1,382 | 233,900 |
| January 08, 2026 | 1,370 | 1,377 | 1,377 | 1,388 | 1,364 | 268,200 |
| January 07, 2026 | 1,356 | 1,367 | 1,367 | 1,375 | 1,348 | 257,300 |
| January 06, 2026 | 1,358 | 1,361 | 1,361 | 1,381 | 1,352 | 422,400 |
| January 05, 2026 | 1,350 | 1,350 | 1,350 | 1,359 | 1,332 | 540,300 |
| December 30, 2025 | 1,373 | 1,350 | 1,350 | 1,373 | 1,344 | 309,900 |
| December 29, 2025 | 1,360 | 1,367 | 1,367 | 1,368 | 1,351 | 314,400 |
| December 26, 2025 | 1,359 | 1,353 | 1,353 | 1,364 | 1,349 | 341,300 |
| December 25, 2025 | 1,356 | 1,362 | 1,362 | 1,366 | 1,350 | 160,100 |
| December 24, 2025 | 1,362 | 1,358 | 1,358 | 1,371 | 1,355 | 285,500 |
| December 23, 2025 | 1,340 | 1,362 | 1,362 | 1,389 | 1,331 | 569,300 |
| December 22, 2025 | 1,350 | 1,341 | 1,341 | 1,356 | 1,324 | 337,300 |
| December 19, 2025 | 1,347 | 1,350 | 1,350 | 1,360 | 1,337 | 284,300 |
| December 18, 2025 | 1,325 | 1,344 | 1,344 | 1,348 | 1,321 | 311,700 |
| December 17, 2025 | 1,344 | 1,322 | 1,322 | 1,350 | 1,317 | 286,300 |
| December 16, 2025 | 1,365 | 1,348 | 1,348 | 1,365 | 1,348 | 208,900 |
| December 15, 2025 | 1,365 | 1,370 | 1,370 | 1,382 | 1,357 | 153,100 |
| December 12, 2025 | 1,365 | 1,354 | 1,354 | 1,369 | 1,352 | 296,900 |
| December 11, 2025 | 1,340 | 1,325 | 1,325 | 1,353 | 1,317 | 341,800 |
| December 10, 2025 | 1,360 | 1,354 | 1,354 | 1,365 | 1,338 | 206,900 |
| December 09, 2025 | 1,345 | 1,353 | 1,353 | 1,363 | 1,340 | 353,600 |
| December 08, 2025 | 1,334 | 1,351 | 1,351 | 1,358 | 1,328 | 462,500 |
| December 05, 2025 | 1,353 | 1,325 | 1,325 | 1,367 | 1,316 | 481,100 |
| December 04, 2025 | 1,348 | 1,372 | 1,372 | 1,372 | 1,348 | 427,700 |
| December 03, 2025 | 1,359 | 1,360 | 1,360 | 1,364 | 1,338 | 536,100 |
| December 02, 2025 | 1,358 | 1,366 | 1,366 | 1,371 | 1,341 | 652,000 |
| December 01, 2025 | 1,365 | 1,365 | 1,365 | 1,378 | 1,355 | 675,500 |
| November 28, 2025 | 1,382 | 1,373 | 1,373 | 1,395 | 1,357 | 370,700 |
| November 27, 2025 | 1,333 | 1,366 | 1,366 | 1,381 | 1,333 | 739,700 |
| November 26, 2025 | 1,335 | 1,361 | 1,361 | 1,361 | 1,335 | 344,000 |
| November 25, 2025 | 1,343 | 1,325 | 1,325 | 1,349 | 1,324 | 266,000 |
| November 21, 2025 | 1,307 | 1,341 | 1,341 | 1,369 | 1,307 | 491,200 |