1,708.00
-29(-1.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,762 | 1,708 | 1,708 | 1,790 | 1,706 | 324,600 |
| February 19, 2026 | 1,704 | 1,737 | 1,737 | 1,746 | 1,677 | 286,300 |
| February 18, 2026 | 1,690 | 1,699 | 1,699 | 1,712 | 1,663 | 219,600 |
| February 17, 2026 | 1,688 | 1,676 | 1,676 | 1,700 | 1,659 | 146,300 |
| February 16, 2026 | 1,722 | 1,679 | 1,679 | 1,722 | 1,658 | 172,200 |
| February 13, 2026 | 1,703 | 1,726 | 1,726 | 1,749 | 1,693 | 235,000 |
| February 12, 2026 | 1,760 | 1,722 | 1,722 | 1,769 | 1,708 | 257,400 |
| February 10, 2026 | 1,637 | 1,770 | 1,770 | 1,773 | 1,631 | 765,800 |
| February 09, 2026 | 1,676 | 1,630 | 1,630 | 1,699 | 1,609 | 437,800 |
| February 06, 2026 | 1,620 | 1,660 | 1,660 | 1,710 | 1,581 | 786,100 |
| February 05, 2026 | 1,643 | 1,631 | 1,631 | 1,650 | 1,622 | 122,400 |
| February 04, 2026 | 1,620 | 1,635 | 1,635 | 1,645 | 1,612 | 164,700 |
| February 03, 2026 | 1,598 | 1,609 | 1,609 | 1,615 | 1,598 | 122,800 |
| February 02, 2026 | 1,610 | 1,596 | 1,596 | 1,623 | 1,586 | 279,600 |
| January 30, 2026 | 1,625 | 1,617 | 1,617 | 1,626 | 1,606 | 89,900 |
| January 29, 2026 | 1,595 | 1,616 | 1,616 | 1,628 | 1,568 | 225,800 |
| January 28, 2026 | 1,585 | 1,600 | 1,600 | 1,614 | 1,582 | 175,100 |
| January 27, 2026 | 1,603 | 1,597 | 1,597 | 1,603 | 1,567 | 252,200 |
| January 26, 2026 | 1,620 | 1,611 | 1,611 | 1,624 | 1,597 | 205,300 |
| January 23, 2026 | 1,637 | 1,639 | 1,639 | 1,649 | 1,623 | 163,600 |
| January 22, 2026 | 1,605 | 1,631 | 1,631 | 1,646 | 1,603 | 131,600 |
| January 21, 2026 | 1,622 | 1,602 | 1,602 | 1,635 | 1,602 | 171,900 |
| January 20, 2026 | 1,636 | 1,633 | 1,633 | 1,641 | 1,619 | 154,300 |
| January 19, 2026 | 1,635 | 1,650 | 1,650 | 1,650 | 1,612 | 214,500 |
| January 16, 2026 | 1,671 | 1,645 | 1,645 | 1,677 | 1,622 | 267,700 |
| January 15, 2026 | 1,620 | 1,662 | 1,662 | 1,667 | 1,619 | 246,100 |
| January 14, 2026 | 1,611 | 1,624 | 1,624 | 1,641 | 1,606 | 215,400 |
| January 13, 2026 | 1,660 | 1,615 | 1,615 | 1,660 | 1,615 | 292,300 |
| January 09, 2026 | 1,650 | 1,643 | 1,643 | 1,657 | 1,628 | 265,000 |
| January 08, 2026 | 1,680 | 1,647 | 1,647 | 1,683 | 1,635 | 350,200 |
| January 07, 2026 | 1,685 | 1,674 | 1,674 | 1,702 | 1,640 | 498,400 |
| January 06, 2026 | 1,629 | 1,603 | 1,603 | 1,644 | 1,593 | 324,200 |
| January 05, 2026 | 1,688 | 1,622 | 1,622 | 1,697 | 1,622 | 357,000 |
| December 30, 2025 | 1,695 | 1,672 | 1,672 | 1,717 | 1,662 | 234,100 |
| December 29, 2025 | 1,717 | 1,702 | 1,702 | 1,736 | 1,676 | 328,600 |
| December 26, 2025 | 1,755 | 1,729 | 1,729 | 1,760 | 1,719 | 178,700 |
| December 25, 2025 | 1,737 | 1,750 | 1,750 | 1,778 | 1,732 | 132,100 |
| December 24, 2025 | 1,769 | 1,733 | 1,733 | 1,776 | 1,725 | 333,600 |
| December 23, 2025 | 1,810 | 1,794 | 1,794 | 1,845 | 1,793 | 237,200 |
| December 22, 2025 | 1,893 | 1,838 | 1,838 | 1,897 | 1,793 | 343,300 |
| December 19, 2025 | 1,849 | 1,882 | 1,882 | 1,914 | 1,833 | 342,900 |
| December 18, 2025 | 1,814 | 1,836 | 1,836 | 1,873 | 1,811 | 214,400 |
| December 17, 2025 | 1,857 | 1,831 | 1,831 | 1,875 | 1,831 | 159,900 |
| December 16, 2025 | 1,919 | 1,853 | 1,853 | 1,919 | 1,848 | 214,300 |
| December 15, 2025 | 1,894 | 1,911 | 1,911 | 1,926 | 1,880 | 193,300 |
| December 12, 2025 | 1,960 | 1,885 | 1,885 | 1,977 | 1,880 | 298,900 |
| December 11, 2025 | 1,955 | 1,952 | 1,952 | 2,005 | 1,945 | 343,800 |
| December 10, 2025 | 1,930 | 1,940 | 1,940 | 1,940 | 1,904 | 184,700 |
| December 09, 2025 | 1,900 | 1,933 | 1,933 | 1,994 | 1,890 | 554,000 |
| December 08, 2025 | 1,805 | 1,860 | 1,860 | 1,866 | 1,797 | 310,400 |
| December 05, 2025 | 1,829 | 1,813 | 1,813 | 1,855 | 1,813 | 189,600 |
| December 04, 2025 | 1,829 | 1,857 | 1,857 | 1,878 | 1,805 | 428,000 |
| December 03, 2025 | 1,760 | 1,789 | 1,789 | 1,815 | 1,696 | 410,400 |
| December 02, 2025 | 1,812 | 1,773 | 1,773 | 1,848 | 1,772 | 299,100 |
| December 01, 2025 | 1,823 | 1,820 | 1,820 | 1,835 | 1,800 | 177,500 |
| November 28, 2025 | 1,763 | 1,823 | 1,823 | 1,866 | 1,757 | 705,200 |
| November 27, 2025 | 1,768 | 1,764 | 1,764 | 1,792 | 1,750 | 226,200 |
| November 26, 2025 | 1,724 | 1,779 | 1,779 | 1,779 | 1,700 | 298,100 |
| November 25, 2025 | 1,718 | 1,744 | 1,744 | 1,777 | 1,715 | 330,500 |
| November 21, 2025 | 1,640 | 1,699 | 1,699 | 1,699 | 1,639 | 312,200 |