1,708.50
+14.5(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,705 | 1,708.5 | 1,708.5 | 1,708.5 | 1,684 | 7.3M |
| February 19, 2026 | 1,702.5 | 1,694 | 1,694 | 1,709 | 1,683 | 5.72M |
| February 18, 2026 | 1,680 | 1,708 | 1,708 | 1,708 | 1,679 | 7.33M |
| February 17, 2026 | 1,675 | 1,680 | 1,680 | 1,691.5 | 1,667 | 6.4M |
| February 16, 2026 | 1,675 | 1,675 | 1,675 | 1,705 | 1,670 | 5.89M |
| February 13, 2026 | 1,692 | 1,696.5 | 1,696.5 | 1,696.5 | 1,672 | 7.5M |
| February 12, 2026 | 1,680 | 1,673 | 1,673 | 1,691.5 | 1,665.5 | 8.87M |
| February 10, 2026 | 1,688 | 1,683.5 | 1,683.5 | 1,706.5 | 1,676 | 7.62M |
| February 09, 2026 | 1,740 | 1,695.5 | 1,695.5 | 1,742 | 1,693.5 | 10M |
| February 06, 2026 | 1,717 | 1,727 | 1,727 | 1,727 | 1,705 | 6.98M |
| February 05, 2026 | 1,680 | 1,703 | 1,703 | 1,716.5 | 1,674 | 9.61M |
| February 04, 2026 | 1,639.5 | 1,653 | 1,653 | 1,662 | 1,630 | 5.95M |
| February 03, 2026 | 1,640.5 | 1,645 | 1,645 | 1,649.5 | 1,633.5 | 6.84M |
| February 02, 2026 | 1,649 | 1,653.5 | 1,653.5 | 1,653.5 | 1,623.5 | 7.81M |
| January 30, 2026 | 1,591 | 1,612.5 | 1,612.5 | 1,612.5 | 1,577 | 10.55M |
| January 29, 2026 | 1,596 | 1,602.5 | 1,602.5 | 1,602.5 | 1,575 | 9.97M |
| January 28, 2026 | 1,609 | 1,597 | 1,597 | 1,615.5 | 1,597 | 10.08M |
| January 27, 2026 | 1,648 | 1,630 | 1,630 | 1,648.5 | 1,630 | 7.96M |
| January 26, 2026 | 1,655 | 1,654 | 1,654 | 1,656.5 | 1,644 | 6.77M |
| January 23, 2026 | 1,648 | 1,647 | 1,647 | 1,653 | 1,642.5 | 8.05M |
| January 22, 2026 | 1,665 | 1,651 | 1,651 | 1,668 | 1,651 | 7.26M |
| January 21, 2026 | 1,688 | 1,665 | 1,665 | 1,691 | 1,663.5 | 6.94M |
| January 20, 2026 | 1,686 | 1,700.5 | 1,700.5 | 1,704 | 1,678.5 | 6.22M |
| January 19, 2026 | 1,660 | 1,676 | 1,676 | 1,676 | 1,655 | 6.37M |
| January 16, 2026 | 1,649 | 1,645.5 | 1,645.5 | 1,653.5 | 1,641 | 8.77M |
| January 15, 2026 | 1,656.5 | 1,652 | 1,652 | 1,662 | 1,648 | 7.23M |
| January 14, 2026 | 1,650 | 1,660 | 1,660 | 1,665 | 1,645 | 7.54M |
| January 13, 2026 | 1,672 | 1,652 | 1,652 | 1,673 | 1,652 | 11.04M |
| January 09, 2026 | 1,675 | 1,655 | 1,655 | 1,675 | 1,654.5 | 5.98M |
| January 08, 2026 | 1,650 | 1,646 | 1,646 | 1,656 | 1,643 | 8.08M |
| January 07, 2026 | 1,662 | 1,658.5 | 1,658.5 | 1,668.5 | 1,645 | 6.06M |
| January 06, 2026 | 1,667 | 1,683 | 1,683 | 1,689.5 | 1,661 | 6.97M |
| January 05, 2026 | 1,651 | 1,664.5 | 1,664.5 | 1,675.5 | 1,649.5 | 8.49M |
| December 30, 2025 | 1,659 | 1,639.5 | 1,639.5 | 1,659.5 | 1,638.5 | 5.31M |
| December 29, 2025 | 1,650 | 1,648.5 | 1,648.5 | 1,658.5 | 1,640 | 5.89M |
| December 26, 2025 | 1,662 | 1,667.5 | 1,667.5 | 1,677.5 | 1,652 | 5.86M |
| December 25, 2025 | 1,650 | 1,654 | 1,654 | 1,655.5 | 1,643 | 4.29M |
| December 24, 2025 | 1,647.5 | 1,640 | 1,640 | 1,653.5 | 1,637 | 5.55M |
| December 23, 2025 | 1,640.5 | 1,640 | 1,640 | 1,655 | 1,637 | 5.56M |
| December 22, 2025 | 1,677.5 | 1,645 | 1,645 | 1,679 | 1,633.5 | 8.53M |
| December 19, 2025 | 1,642.5 | 1,640 | 1,640 | 1,661 | 1,640 | 12.36M |
| December 18, 2025 | 1,611.5 | 1,632.5 | 1,632.5 | 1,661.5 | 1,601 | 29.61M |
| December 17, 2025 | 1,730 | 1,731.5 | 1,731.5 | 1,738 | 1,722.5 | 6.16M |
| December 16, 2025 | 1,731 | 1,731.5 | 1,731.5 | 1,744.5 | 1,721 | 9.6M |
| December 15, 2025 | 1,764 | 1,740 | 1,740 | 1,765 | 1,731.5 | 9.26M |
| December 12, 2025 | 1,752.5 | 1,762.5 | 1,762.5 | 1,768 | 1,750 | 5.31M |
| December 11, 2025 | 1,764.5 | 1,749.5 | 1,749.5 | 1,764.5 | 1,746 | 4.59M |
| December 10, 2025 | 1,764.5 | 1,759.5 | 1,759.5 | 1,764.5 | 1,744 | 5.94M |
| December 09, 2025 | 1,750 | 1,756 | 1,756 | 1,759.5 | 1,741.5 | 4.36M |
| December 08, 2025 | 1,740.5 | 1,750 | 1,750 | 1,755.5 | 1,728 | 5.08M |
| December 05, 2025 | 1,761.5 | 1,740.5 | 1,740.5 | 1,769.5 | 1,718 | 7.36M |
| December 04, 2025 | 1,758 | 1,778.5 | 1,778.5 | 1,781.5 | 1,751.5 | 5.86M |
| December 03, 2025 | 1,792 | 1,778.5 | 1,778.5 | 1,795 | 1,773 | 4.8M |
| December 02, 2025 | 1,798 | 1,805 | 1,805 | 1,809.5 | 1,791 | 5.66M |
| December 01, 2025 | 1,802 | 1,793.5 | 1,793.5 | 1,811 | 1,787 | 5.63M |
| November 28, 2025 | 1,815 | 1,812.5 | 1,812.5 | 1,835.5 | 1,808.5 | 8.08M |
| November 27, 2025 | 1,800 | 1,786.5 | 1,786.5 | 1,810 | 1,771 | 7.34M |
| November 26, 2025 | 1,785 | 1,799.5 | 1,799.5 | 1,799.5 | 1,772.5 | 5.67M |
| November 25, 2025 | 1,743 | 1,789.5 | 1,789.5 | 1,790 | 1,740 | 9.5M |
| November 21, 2025 | 1,759.5 | 1,749 | 1,749 | 1,763.5 | 1,741.5 | 26.04M |