1,857.00
+10(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,856 | 1,857 | 1,857 | 1,859 | 1,845 | 2,300 |
| February 19, 2026 | 1,854 | 1,847 | 1,847 | 1,862 | 1,846 | 4,700 |
| February 18, 2026 | 1,860 | 1,854 | 1,854 | 1,864 | 1,848 | 3,300 |
| February 17, 2026 | 1,859 | 1,845 | 1,845 | 1,859 | 1,838 | 2,400 |
| February 16, 2026 | 1,859 | 1,838 | 1,838 | 1,859 | 1,816 | 7,300 |
| February 13, 2026 | 1,884 | 1,845 | 1,845 | 1,884 | 1,840 | 4,100 |
| February 12, 2026 | 1,897 | 1,886 | 1,886 | 1,928 | 1,860 | 13,800 |
| February 10, 2026 | 1,800 | 1,868 | 1,868 | 2,140 | 1,789 | 31,000 |
| February 09, 2026 | 1,800 | 1,793 | 1,793 | 1,805 | 1,789 | 4,400 |
| February 06, 2026 | 1,786 | 1,799 | 1,799 | 1,799 | 1,786 | 900 |
| February 05, 2026 | 1,795 | 1,795 | 1,795 | 1,795 | 1,788 | 2,900 |
| February 04, 2026 | 1,796 | 1,788 | 1,788 | 1,799 | 1,787 | 1,800 |
| February 03, 2026 | 1,799 | 1,785 | 1,785 | 1,799 | 1,785 | 2,300 |
| February 02, 2026 | 1,795 | 1,794 | 1,794 | 1,795 | 1,776 | 1,000 |
| January 30, 2026 | 1,772 | 1,774 | 1,774 | 1,790 | 1,772 | 700 |
| January 29, 2026 | 1,781 | 1,771 | 1,771 | 1,786 | 1,770 | 2,100 |
| January 28, 2026 | 1,778 | 1,781 | 1,781 | 1,794 | 1,773 | 2,000 |
| January 27, 2026 | 1,797 | 1,778 | 1,778 | 1,797 | 1,778 | 2,200 |
| January 26, 2026 | 1,778 | 1,786 | 1,786 | 1,791 | 1,778 | 4,300 |
| January 23, 2026 | 1,778 | 1,778 | 1,778 | 1,780 | 1,777 | 2,300 |
| January 22, 2026 | 1,783 | 1,777 | 1,777 | 1,795 | 1,777 | 4,600 |
| January 21, 2026 | 1,781 | 1,786 | 1,786 | 1,786 | 1,780 | 600 |
| January 20, 2026 | 1,800 | 1,789 | 1,789 | 1,800 | 1,783 | 3,000 |
| January 19, 2026 | 1,789 | 1,795 | 1,795 | 1,799 | 1,789 | 1,600 |
| January 16, 2026 | 1,785 | 1,789 | 1,789 | 1,798 | 1,785 | 1,100 |
| January 15, 2026 | 1,766 | 1,784 | 1,784 | 1,797 | 1,766 | 13,200 |
| January 14, 2026 | 1,802 | 1,804 | 1,804 | 1,814 | 1,801 | 4,500 |
| January 13, 2026 | 1,820 | 1,808 | 1,808 | 1,820 | 1,797 | 14,600 |
| January 09, 2026 | 1,796 | 1,806 | 1,806 | 1,806 | 1,796 | 5,900 |
| January 08, 2026 | 1,794 | 1,796 | 1,796 | 1,808 | 1,768 | 5,000 |
| January 07, 2026 | 1,788 | 1,794 | 1,794 | 1,805 | 1,788 | 3,900 |
| January 06, 2026 | 1,770 | 1,789 | 1,789 | 1,810 | 1,770 | 5,400 |
| January 05, 2026 | 1,760 | 1,763 | 1,763 | 1,764 | 1,756 | 2,800 |
| December 30, 2025 | 1,750 | 1,752 | 1,752 | 1,767 | 1,739 | 5,200 |
| December 29, 2025 | 1,791 | 1,752 | 1,752 | 1,791 | 1,751 | 6,000 |
| December 26, 2025 | 1,705 | 1,738 | 1,738 | 1,738 | 1,705 | 4,300 |
| December 25, 2025 | 1,702 | 1,702 | 1,702 | 1,702 | 1,697 | 1,400 |
| December 24, 2025 | 1,699 | 1,700 | 1,700 | 1,701 | 1,698 | 3,700 |
| December 23, 2025 | 1,694 | 1,699 | 1,699 | 1,699 | 1,686 | 3,200 |
| December 22, 2025 | 1,690 | 1,694 | 1,694 | 1,695 | 1,690 | 2,300 |
| December 19, 2025 | 1,681 | 1,690 | 1,690 | 1,693 | 1,681 | 2,200 |
| December 18, 2025 | 1,699 | 1,680 | 1,680 | 1,699 | 1,680 | 6,100 |
| December 17, 2025 | 1,681 | 1,699 | 1,699 | 1,699 | 1,681 | 2,500 |
| December 16, 2025 | 1,685 | 1,681 | 1,681 | 1,692 | 1,678 | 1,600 |
| December 15, 2025 | 1,693 | 1,690 | 1,690 | 1,699 | 1,690 | 5,700 |
| December 12, 2025 | 1,692 | 1,692 | 1,692 | 1,696 | 1,680 | 2,400 |
| December 11, 2025 | 1,692 | 1,692 | 1,692 | 1,698 | 1,691 | 1,600 |
| December 10, 2025 | 1,692 | 1,695 | 1,695 | 1,695 | 1,691 | 8,100 |
| December 09, 2025 | 1,697 | 1,692 | 1,692 | 1,697 | 1,689 | 1,600 |
| December 08, 2025 | 1,685 | 1,685 | 1,685 | 1,685 | 1,677 | 4,000 |
| December 05, 2025 | 1,695 | 1,683 | 1,683 | 1,695 | 1,649 | 4,900 |
| December 04, 2025 | 1,689 | 1,690 | 1,690 | 1,690 | 1,689 | 2,700 |
| December 03, 2025 | 1,690 | 1,689 | 1,689 | 1,690 | 1,685 | 4,000 |
| December 02, 2025 | 1,697 | 1,691 | 1,691 | 1,698 | 1,691 | 1,400 |
| December 01, 2025 | 1,697 | 1,695 | 1,695 | 1,699 | 1,690 | 2,800 |
| November 28, 2025 | 1,696 | 1,697 | 1,697 | 1,699 | 1,695 | 2,400 |
| November 27, 2025 | 1,699 | 1,699 | 1,699 | 1,700 | 1,695 | 5,400 |
| November 26, 2025 | 1,688 | 1,687 | 1,687 | 1,690 | 1,685 | 4,700 |
| November 25, 2025 | 1,683 | 1,684 | 1,684 | 1,684 | 1,680 | 4,100 |
| November 21, 2025 | 1,675 | 1,675 | 1,675 | 1,681 | 1,669 | 5,400 |