1,853.00
-3(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,857 | 1,853 | 1,853 | 1,863 | 1,844 | 34,700 |
| February 19, 2026 | 1,857 | 1,856 | 1,856 | 1,862 | 1,844 | 61,300 |
| February 18, 2026 | 1,832 | 1,856 | 1,856 | 1,862 | 1,832 | 35,900 |
| February 17, 2026 | 1,861 | 1,832 | 1,832 | 1,881 | 1,832 | 71,000 |
| February 16, 2026 | 1,880 | 1,865 | 1,865 | 1,880 | 1,855 | 86,600 |
| February 13, 2026 | 1,885 | 1,867 | 1,867 | 1,889 | 1,860 | 71,100 |
| February 12, 2026 | 1,858 | 1,871 | 1,871 | 1,886 | 1,857 | 63,100 |
| February 10, 2026 | 1,850 | 1,858 | 1,858 | 1,860 | 1,850 | 65,000 |
| February 09, 2026 | 1,850 | 1,846 | 1,846 | 1,854 | 1,831 | 85,100 |
| February 06, 2026 | 1,833 | 1,843 | 1,843 | 1,846 | 1,814 | 58,600 |
| February 05, 2026 | 1,817 | 1,835 | 1,835 | 1,838 | 1,810 | 68,900 |
| February 04, 2026 | 1,834 | 1,815 | 1,815 | 1,834 | 1,805 | 69,600 |
| February 03, 2026 | 1,792 | 1,838 | 1,838 | 1,849 | 1,792 | 167,100 |
| February 02, 2026 | 1,788 | 1,783 | 1,783 | 1,820 | 1,782 | 125,100 |
| January 30, 2026 | 1,768 | 1,773 | 1,773 | 1,780 | 1,750 | 70,200 |
| January 29, 2026 | 1,766 | 1,764 | 1,764 | 1,771 | 1,747 | 65,800 |
| January 28, 2026 | 1,774 | 1,766 | 1,766 | 1,775 | 1,757 | 54,800 |
| January 27, 2026 | 1,751 | 1,770 | 1,770 | 1,779 | 1,735 | 67,300 |
| January 26, 2026 | 1,795 | 1,755 | 1,755 | 1,795 | 1,755 | 101,100 |
| January 23, 2026 | 1,784 | 1,798 | 1,798 | 1,806 | 1,783 | 71,000 |
| January 22, 2026 | 1,770 | 1,788 | 1,788 | 1,789 | 1,767 | 57,200 |
| January 21, 2026 | 1,770 | 1,766 | 1,766 | 1,771 | 1,751 | 125,100 |
| January 20, 2026 | 1,791 | 1,776 | 1,776 | 1,797 | 1,771 | 79,200 |
| January 19, 2026 | 1,799 | 1,792 | 1,792 | 1,804 | 1,786 | 69,700 |
| January 16, 2026 | 1,801 | 1,799 | 1,799 | 1,816 | 1,789 | 60,500 |
| January 15, 2026 | 1,781 | 1,801 | 1,801 | 1,803 | 1,781 | 61,800 |
| January 14, 2026 | 1,782 | 1,786 | 1,786 | 1,792 | 1,781 | 47,800 |
| January 13, 2026 | 1,792 | 1,782 | 1,782 | 1,799 | 1,776 | 75,600 |
| January 09, 2026 | 1,788 | 1,789 | 1,789 | 1,797 | 1,785 | 53,300 |
| January 08, 2026 | 1,770 | 1,781 | 1,781 | 1,797 | 1,770 | 82,600 |
| January 07, 2026 | 1,758 | 1,776 | 1,776 | 1,783 | 1,749 | 76,700 |
| January 06, 2026 | 1,747 | 1,756 | 1,756 | 1,764 | 1,747 | 60,600 |
| January 05, 2026 | 1,762 | 1,750 | 1,750 | 1,767 | 1,740 | 84,900 |
| December 30, 2025 | 1,778 | 1,754 | 1,754 | 1,778 | 1,747 | 70,200 |
| December 29, 2025 | 1,780 | 1,784 | 1,784 | 1,793 | 1,773 | 87,700 |
| December 26, 2025 | 1,762 | 1,777 | 1,777 | 1,777 | 1,758 | 71,300 |
| December 25, 2025 | 1,755 | 1,758 | 1,758 | 1,765 | 1,755 | 60,900 |
| December 24, 2025 | 1,760 | 1,754 | 1,754 | 1,772 | 1,754 | 49,800 |
| December 23, 2025 | 1,737 | 1,766 | 1,766 | 1,777 | 1,737 | 104,800 |
| December 22, 2025 | 1,752 | 1,744 | 1,744 | 1,752 | 1,739 | 56,700 |
| December 19, 2025 | 1,750 | 1,750 | 1,750 | 1,762 | 1,743 | 93,600 |
| December 18, 2025 | 1,736 | 1,750 | 1,750 | 1,765 | 1,736 | 66,200 |
| December 17, 2025 | 1,757 | 1,750 | 1,750 | 1,757 | 1,721 | 142,000 |
| December 16, 2025 | 1,774 | 1,759 | 1,759 | 1,774 | 1,759 | 119,600 |
| December 15, 2025 | 1,749 | 1,772 | 1,772 | 1,772 | 1,747 | 163,800 |
| December 12, 2025 | 1,763 | 1,747 | 1,747 | 1,764 | 1,740 | 116,900 |
| December 11, 2025 | 1,780 | 1,733 | 1,733 | 1,786 | 1,733 | 211,800 |
| December 10, 2025 | 1,790 | 1,770 | 1,770 | 1,810 | 1,747 | 457,200 |
| December 09, 2025 | 1,738 | 1,794 | 1,794 | 1,849 | 1,731 | 2.03M |
| December 08, 2025 | 1,615 | 1,618 | 1,618 | 1,624 | 1,608 | 218,300 |
| December 05, 2025 | 1,625 | 1,614 | 1,614 | 1,636 | 1,614 | 106,100 |
| December 04, 2025 | 1,611 | 1,630 | 1,630 | 1,630 | 1,610 | 124,200 |
| December 03, 2025 | 1,595 | 1,600 | 1,600 | 1,607 | 1,591 | 82,400 |
| December 02, 2025 | 1,614 | 1,595 | 1,595 | 1,620 | 1,595 | 111,100 |
| December 01, 2025 | 1,619 | 1,614 | 1,614 | 1,627 | 1,610 | 155,000 |
| November 28, 2025 | 1,602 | 1,612 | 1,612 | 1,613 | 1,602 | 81,500 |
| November 27, 2025 | 1,592 | 1,607 | 1,607 | 1,607 | 1,591 | 69,900 |
| November 26, 2025 | 1,582 | 1,591 | 1,591 | 1,599 | 1,581 | 78,900 |
| November 25, 2025 | 1,578 | 1,583 | 1,583 | 1,591 | 1,572 | 52,100 |
| November 21, 2025 | 1,553 | 1,578 | 1,578 | 1,578 | 1,550 | 73,900 |