1,978.00
-30(-1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,992.5 | 1,978 | 1,978 | 1,998.5 | 1,975 | 432,000 |
| February 19, 2026 | 1,988 | 2,008 | 2,008 | 2,023.5 | 1,975 | 563,400 |
| February 18, 2026 | 2,018.5 | 1,987 | 1,987 | 2,026.5 | 1,987 | 504,300 |
| February 17, 2026 | 2,010.5 | 2,013 | 2,013 | 2,020 | 1,994 | 376,700 |
| February 16, 2026 | 2,000 | 1,989.5 | 1,989.5 | 2,011.5 | 1,976.5 | 555,300 |
| February 13, 2026 | 2,070 | 1,979 | 1,979 | 2,074 | 1,971 | 780,700 |
| February 12, 2026 | 2,064 | 2,076 | 2,076 | 2,096.5 | 2,039 | 696,800 |
| February 10, 2026 | 2,013 | 2,074 | 2,074 | 2,075 | 2,000.5 | 925,400 |
| February 09, 2026 | 2,040 | 2,011 | 2,011 | 2,042 | 1,993.5 | 573,500 |
| February 06, 2026 | 1,989 | 2,020 | 2,020 | 2,020 | 1,976.5 | 774,900 |
| February 05, 2026 | 1,966 | 2,026.5 | 2,026.5 | 2,026.5 | 1,942 | 1.26M |
| February 04, 2026 | 1,958 | 1,926 | 1,926 | 1,960.5 | 1,891 | 1.16M |
| February 03, 2026 | 1,791 | 1,906 | 1,906 | 1,916 | 1,777.5 | 1.96M |
| February 02, 2026 | 1,799 | 1,805 | 1,805 | 1,824.5 | 1,778.5 | 1.13M |
| January 30, 2026 | 1,791 | 1,788 | 1,788 | 1,813 | 1,783.5 | 810,500 |
| January 29, 2026 | 1,788 | 1,787 | 1,787 | 1,808 | 1,784 | 776,400 |
| January 28, 2026 | 1,788.5 | 1,792 | 1,792 | 1,798 | 1,782 | 482,000 |
| January 27, 2026 | 1,810.5 | 1,790.5 | 1,790.5 | 1,819 | 1,790.5 | 497,600 |
| January 26, 2026 | 1,816 | 1,809 | 1,809 | 1,825.5 | 1,809 | 273,500 |
| January 23, 2026 | 1,821.5 | 1,819 | 1,819 | 1,843 | 1,819 | 223,800 |
| January 22, 2026 | 1,811 | 1,820.5 | 1,820.5 | 1,834 | 1,810.5 | 253,800 |
| January 21, 2026 | 1,830.5 | 1,811 | 1,811 | 1,838 | 1,801 | 372,800 |
| January 20, 2026 | 1,810 | 1,848.5 | 1,848.5 | 1,850 | 1,809 | 517,900 |
| January 19, 2026 | 1,820 | 1,808 | 1,808 | 1,842 | 1,808 | 650,300 |
| January 16, 2026 | 1,809.5 | 1,816 | 1,816 | 1,820 | 1,795 | 516,800 |
| January 15, 2026 | 1,793 | 1,795 | 1,795 | 1,814.5 | 1,790 | 791,600 |
| January 14, 2026 | 1,820 | 1,777.5 | 1,777.5 | 1,836 | 1,773 | 1.72M |
| January 13, 2026 | 1,854 | 1,856 | 1,856 | 1,863 | 1,837 | 602,300 |
| January 09, 2026 | 1,847.5 | 1,854 | 1,854 | 1,854 | 1,831 | 347,200 |
| January 08, 2026 | 1,837 | 1,821 | 1,821 | 1,843.5 | 1,817.5 | 465,900 |
| January 07, 2026 | 1,849.5 | 1,841 | 1,841 | 1,871 | 1,840.5 | 384,000 |
| January 06, 2026 | 1,815 | 1,840 | 1,840 | 1,850.5 | 1,814 | 441,500 |
| January 05, 2026 | 1,826.5 | 1,810 | 1,810 | 1,838.5 | 1,798 | 650,500 |
| December 30, 2025 | 1,841 | 1,833 | 1,833 | 1,861 | 1,830 | 420,500 |
| December 29, 2025 | 1,844 | 1,841 | 1,841 | 1,845.5 | 1,833.5 | 349,200 |
| December 26, 2025 | 1,858.5 | 1,845 | 1,845 | 1,867.5 | 1,835.5 | 356,000 |
| December 25, 2025 | 1,885 | 1,862 | 1,862 | 1,885 | 1,855.5 | 321,300 |
| December 24, 2025 | 1,846 | 1,885 | 1,885 | 1,889 | 1,840.5 | 632,600 |
| December 23, 2025 | 1,815.5 | 1,828 | 1,828 | 1,848.5 | 1,815.5 | 486,700 |
| December 22, 2025 | 1,820 | 1,825 | 1,825 | 1,829.5 | 1,806 | 509,600 |
| December 19, 2025 | 1,830 | 1,814 | 1,814 | 1,834 | 1,807 | 645,500 |
| December 18, 2025 | 1,820 | 1,824 | 1,824 | 1,844 | 1,813.5 | 341,500 |
| December 17, 2025 | 1,815 | 1,803 | 1,803 | 1,821 | 1,786 | 302,200 |
| December 16, 2025 | 1,831 | 1,816 | 1,816 | 1,835 | 1,812 | 280,100 |
| December 15, 2025 | 1,827 | 1,832 | 1,832 | 1,842 | 1,823 | 351,500 |
| December 12, 2025 | 1,793.5 | 1,819 | 1,819 | 1,820.5 | 1,793.5 | 445,200 |
| December 11, 2025 | 1,785.5 | 1,786 | 1,786 | 1,800 | 1,772 | 560,800 |
| December 10, 2025 | 1,787 | 1,801 | 1,801 | 1,806.5 | 1,785.5 | 491,700 |
| December 09, 2025 | 1,819 | 1,800 | 1,800 | 1,820 | 1,799 | 401,500 |
| December 08, 2025 | 1,798.5 | 1,794 | 1,794 | 1,805 | 1,779.5 | 414,600 |
| December 05, 2025 | 1,794 | 1,800.5 | 1,800.5 | 1,817 | 1,789 | 453,000 |
| December 04, 2025 | 1,773 | 1,801.5 | 1,801.5 | 1,804.5 | 1,770 | 634,600 |
| December 03, 2025 | 1,780 | 1,770 | 1,770 | 1,788 | 1,765.5 | 491,600 |
| December 02, 2025 | 1,824 | 1,781 | 1,781 | 1,826 | 1,781 | 586,400 |
| December 01, 2025 | 1,850 | 1,840 | 1,840 | 1,867.5 | 1,825 | 707,500 |
| November 28, 2025 | 1,839.5 | 1,841.5 | 1,841.5 | 1,850.5 | 1,818.5 | 588,000 |
| November 27, 2025 | 1,810.5 | 1,806.5 | 1,806.5 | 1,831 | 1,800 | 579,500 |
| November 26, 2025 | 1,765 | 1,818.5 | 1,818.5 | 1,819 | 1,760 | 776,300 |
| November 25, 2025 | 1,775 | 1,757 | 1,757 | 1,775.5 | 1,746.5 | 542,700 |
| November 21, 2025 | 1,732 | 1,775 | 1,775 | 1,778 | 1,732 | 734,100 |