1,734.50
-37(-2.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,749 | 1,734.5 | 1,734.5 | 1,754 | 1,720 | 1.03M |
| February 19, 2026 | 1,725 | 1,771.5 | 1,771.5 | 1,790.5 | 1,706 | 1.27M |
| February 18, 2026 | 1,735.5 | 1,739.5 | 1,739.5 | 1,749.5 | 1,714 | 1.02M |
| February 17, 2026 | 1,769 | 1,735 | 1,735 | 1,775.5 | 1,698.5 | 1.66M |
| February 16, 2026 | 1,884 | 1,761 | 1,761 | 1,908 | 1,750.5 | 2.69M |
| February 13, 2026 | 1,762.5 | 1,880.5 | 1,880.5 | 1,883 | 1,744 | 3.6M |
| February 12, 2026 | 1,750 | 1,757 | 1,757 | 1,779 | 1,726.5 | 1.48M |
| February 10, 2026 | 1,743 | 1,732 | 1,732 | 1,768 | 1,728 | 1.32M |
| February 09, 2026 | 1,730 | 1,743 | 1,743 | 1,766 | 1,715.5 | 1.83M |
| February 06, 2026 | 1,700 | 1,707.5 | 1,707.5 | 1,723 | 1,692.5 | 1.37M |
| February 05, 2026 | 1,668.5 | 1,694.5 | 1,694.5 | 1,703.5 | 1,663.5 | 1.85M |
| February 04, 2026 | 1,643 | 1,628.5 | 1,628.5 | 1,648.5 | 1,628 | 1.5M |
| February 03, 2026 | 1,643 | 1,641 | 1,641 | 1,660 | 1,627 | 1.44M |
| February 02, 2026 | 1,643 | 1,651.5 | 1,651.5 | 1,669.5 | 1,639 | 2.3M |
| January 30, 2026 | 1,585 | 1,639 | 1,639 | 1,646 | 1,584.5 | 5.22M |
| January 29, 2026 | 1,641.5 | 1,590.5 | 1,590.5 | 1,654.5 | 1,589 | 4.68M |
| January 28, 2026 | 1,687 | 1,673.5 | 1,673.5 | 1,699 | 1,667 | 1.14M |
| January 27, 2026 | 1,714 | 1,703.5 | 1,703.5 | 1,731 | 1,697 | 1.62M |
| January 26, 2026 | 1,687.5 | 1,724.5 | 1,724.5 | 1,734.5 | 1,677 | 2.14M |
| January 23, 2026 | 1,666 | 1,694 | 1,694 | 1,698.5 | 1,624 | 1.56M |
| January 22, 2026 | 1,673 | 1,672 | 1,672 | 1,680 | 1,651.5 | 1.75M |
| January 21, 2026 | 1,698 | 1,683.5 | 1,683.5 | 1,699.5 | 1,650 | 1.54M |
| January 20, 2026 | 1,635 | 1,694.5 | 1,694.5 | 1,703.5 | 1,622 | 2.04M |
| January 19, 2026 | 1,578 | 1,641 | 1,641 | 1,653.5 | 1,571.5 | 2.22M |
| January 16, 2026 | 1,562.5 | 1,568.5 | 1,568.5 | 1,579 | 1,553.5 | 2.26M |
| January 15, 2026 | 1,500 | 1,556 | 1,556 | 1,557 | 1,499.5 | 1.86M |
| January 14, 2026 | 1,510.5 | 1,498.5 | 1,498.5 | 1,522.5 | 1,492 | 1.56M |
| January 13, 2026 | 1,485.5 | 1,503 | 1,503 | 1,524 | 1,467 | 2.28M |
| January 09, 2026 | 1,503 | 1,487 | 1,487 | 1,513 | 1,483 | 2.39M |
| January 08, 2026 | 1,546.5 | 1,515.5 | 1,515.5 | 1,553 | 1,501 | 2.85M |
| January 07, 2026 | 1,600 | 1,562.5 | 1,562.5 | 1,628 | 1,561 | 3.22M |
| January 06, 2026 | 1,650 | 1,680.5 | 1,680.5 | 1,687 | 1,637 | 1.7M |
| January 05, 2026 | 1,690.5 | 1,664.5 | 1,664.5 | 1,715 | 1,652.5 | 1.74M |
| December 30, 2025 | 1,705 | 1,686 | 1,686 | 1,722.5 | 1,686 | 1.82M |
| December 29, 2025 | 1,639 | 1,702 | 1,702 | 1,709 | 1,622.5 | 1.91M |
| December 26, 2025 | 1,634.6 | 1,654.2 | 1,564.2 | 1,654.2 | 1,614.8 | 2.3M |
| December 25, 2025 | 1,635.2 | 1,614 | 1,526.18 | 1,635.8 | 1,593 | 2.67M |
| December 24, 2025 | 1,574 | 1,618.4 | 1,530.34 | 1,639.4 | 1,572.2 | 4.36M |
| December 23, 2025 | 1,568 | 1,561.4 | 1,476.44 | 1,584 | 1,561.4 | 1.31M |
| December 22, 2025 | 1,613.6 | 1,570.8 | 1,485.33 | 1,613.6 | 1,568 | 1.78M |
| December 19, 2025 | 1,620 | 1,620.2 | 1,532.04 | 1,630.2 | 1,612.2 | 1.01M |
| December 18, 2025 | 1,629.8 | 1,627.8 | 1,539.23 | 1,637.4 | 1,619.6 | 875,000 |
| December 17, 2025 | 1,616.4 | 1,620.8 | 1,532.61 | 1,621 | 1,594 | 731,000 |
| December 16, 2025 | 1,615.2 | 1,614.2 | 1,526.37 | 1,620 | 1,606 | 478,500 |
| December 15, 2025 | 1,628.2 | 1,615.2 | 1,527.32 | 1,631.2 | 1,615.2 | 597,000 |
| December 12, 2025 | 1,610 | 1,619.6 | 1,531.48 | 1,625 | 1,610 | 988,500 |
| December 11, 2025 | 1,622.4 | 1,596.8 | 1,509.92 | 1,627.4 | 1,596.6 | 800,000 |
| December 10, 2025 | 1,611.2 | 1,621 | 1,532.8 | 1,621.6 | 1,607.8 | 610,000 |
| December 09, 2025 | 1,594 | 1,607.8 | 1,520.32 | 1,615.2 | 1,588.6 | 596,000 |
| December 08, 2025 | 1,596 | 1,595.2 | 1,508.41 | 1,610 | 1,590 | 851,500 |
| December 05, 2025 | 1,610 | 1,585.2 | 1,498.95 | 1,629.8 | 1,582.4 | 982,000 |
| December 04, 2025 | 1,602.4 | 1,610 | 1,522.4 | 1,627.8 | 1,597.6 | 943,000 |
| December 03, 2025 | 1,617.6 | 1,618.6 | 1,530.53 | 1,624.2 | 1,604 | 774,000 |
| December 02, 2025 | 1,595.8 | 1,630 | 1,541.31 | 1,639.6 | 1,590 | 872,500 |
| December 01, 2025 | 1,610 | 1,597 | 1,510.11 | 1,611.8 | 1,572 | 950,500 |
| November 28, 2025 | 1,629.8 | 1,620.2 | 1,532.04 | 1,655.4 | 1,620.2 | 947,500 |
| November 27, 2025 | 1,626 | 1,622 | 1,533.75 | 1,627.2 | 1,608 | 661,000 |
| November 26, 2025 | 1,629 | 1,634 | 1,545.09 | 1,639.6 | 1,620.4 | 1M |
| November 25, 2025 | 1,622.2 | 1,629 | 1,540.37 | 1,633.4 | 1,606.6 | 719,500 |
| November 21, 2025 | 1,628.4 | 1,620.4 | 1,532.23 | 1,652 | 1,618.6 | 1.44M |