1,729.00
-11(-0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,734 | 1,729 | 1,729 | 1,739 | 1,723 | 153,800 |
| February 19, 2026 | 1,764 | 1,740 | 1,740 | 1,765 | 1,731 | 182,500 |
| February 18, 2026 | 1,726 | 1,741 | 1,741 | 1,741 | 1,717 | 168,600 |
| February 17, 2026 | 1,692 | 1,715 | 1,715 | 1,721 | 1,685 | 243,800 |
| February 16, 2026 | 1,681 | 1,690 | 1,690 | 1,705 | 1,679 | 213,300 |
| February 13, 2026 | 1,700 | 1,680 | 1,680 | 1,702 | 1,666 | 253,300 |
| February 12, 2026 | 1,718 | 1,703 | 1,703 | 1,726 | 1,701 | 268,200 |
| February 10, 2026 | 1,687 | 1,699 | 1,699 | 1,710 | 1,680 | 306,300 |
| February 09, 2026 | 1,702 | 1,687 | 1,687 | 1,705 | 1,666 | 567,000 |
| February 06, 2026 | 1,880 | 1,699 | 1,699 | 1,895 | 1,692 | 1.49M |
| February 05, 2026 | 1,884 | 1,875 | 1,875 | 1,902 | 1,873 | 182,400 |
| February 04, 2026 | 1,831 | 1,848 | 1,848 | 1,855 | 1,830 | 97,700 |
| February 03, 2026 | 1,823 | 1,838 | 1,838 | 1,839 | 1,813 | 112,200 |
| February 02, 2026 | 1,839 | 1,813 | 1,813 | 1,875 | 1,813 | 154,800 |
| January 30, 2026 | 1,801 | 1,819 | 1,819 | 1,823 | 1,788 | 94,300 |
| January 29, 2026 | 1,797 | 1,792 | 1,792 | 1,802 | 1,765 | 148,400 |
| January 28, 2026 | 1,831 | 1,808 | 1,808 | 1,832 | 1,800 | 124,000 |
| January 27, 2026 | 1,848 | 1,852 | 1,852 | 1,861 | 1,837 | 140,500 |
| January 26, 2026 | 1,855 | 1,856 | 1,856 | 1,869 | 1,848 | 139,500 |
| January 23, 2026 | 1,876 | 1,889 | 1,889 | 1,892 | 1,869 | 71,300 |
| January 22, 2026 | 1,866 | 1,876 | 1,876 | 1,890 | 1,857 | 111,400 |
| January 21, 2026 | 1,880 | 1,852 | 1,852 | 1,887 | 1,838 | 137,900 |
| January 20, 2026 | 1,880 | 1,892 | 1,892 | 1,914 | 1,863 | 121,800 |
| January 19, 2026 | 1,919 | 1,882 | 1,882 | 1,919 | 1,874 | 119,700 |
| January 16, 2026 | 1,911 | 1,919 | 1,919 | 1,919 | 1,889 | 104,600 |
| January 15, 2026 | 1,887 | 1,912 | 1,912 | 1,918 | 1,879 | 84,300 |
| January 14, 2026 | 1,879 | 1,880 | 1,880 | 1,891 | 1,863 | 119,200 |
| January 13, 2026 | 1,920 | 1,894 | 1,894 | 1,924 | 1,885 | 172,800 |
| January 09, 2026 | 1,890 | 1,892 | 1,892 | 1,908 | 1,882 | 96,700 |
| January 08, 2026 | 1,874 | 1,871 | 1,871 | 1,889 | 1,869 | 111,100 |
| January 07, 2026 | 1,843 | 1,872 | 1,872 | 1,881 | 1,836 | 92,600 |
| January 06, 2026 | 1,834 | 1,843 | 1,843 | 1,852 | 1,831 | 80,400 |
| January 05, 2026 | 1,877 | 1,834 | 1,834 | 1,880 | 1,833 | 144,700 |
| December 30, 2025 | 1,893 | 1,877 | 1,877 | 1,901 | 1,877 | 100,500 |
| December 29, 2025 | 1,900 | 1,889 | 1,889 | 1,913 | 1,874 | 151,200 |
| December 26, 2025 | 1,901 | 1,894 | 1,894 | 1,904 | 1,883 | 87,700 |
| December 25, 2025 | 1,910 | 1,901 | 1,901 | 1,915 | 1,884 | 139,900 |
| December 24, 2025 | 1,876 | 1,905 | 1,905 | 1,936 | 1,875 | 235,200 |
| December 23, 2025 | 1,852 | 1,879 | 1,879 | 1,910 | 1,842 | 213,700 |
| December 22, 2025 | 1,835 | 1,851 | 1,851 | 1,852 | 1,822 | 166,500 |
| December 19, 2025 | 1,800 | 1,815 | 1,815 | 1,839 | 1,795 | 167,900 |
| December 18, 2025 | 1,805 | 1,795 | 1,795 | 1,810 | 1,792 | 83,600 |
| December 17, 2025 | 1,808 | 1,790 | 1,790 | 1,814 | 1,769 | 105,200 |
| December 16, 2025 | 1,823 | 1,808 | 1,808 | 1,833 | 1,799 | 117,400 |
| December 15, 2025 | 1,756 | 1,817 | 1,817 | 1,824 | 1,756 | 198,300 |
| December 12, 2025 | 1,743 | 1,751 | 1,751 | 1,759 | 1,741 | 81,200 |
| December 11, 2025 | 1,770 | 1,742 | 1,742 | 1,776 | 1,738 | 119,600 |
| December 10, 2025 | 1,752 | 1,768 | 1,768 | 1,769 | 1,750 | 118,100 |
| December 09, 2025 | 1,768 | 1,762 | 1,762 | 1,779 | 1,751 | 146,500 |
| December 08, 2025 | 1,699 | 1,766 | 1,766 | 1,797 | 1,699 | 500,700 |
| December 05, 2025 | 1,668 | 1,678 | 1,678 | 1,679 | 1,655 | 80,400 |
| December 04, 2025 | 1,651 | 1,673 | 1,673 | 1,677 | 1,651 | 74,700 |
| December 03, 2025 | 1,660 | 1,651 | 1,651 | 1,665 | 1,651 | 108,400 |
| December 02, 2025 | 1,669 | 1,660 | 1,660 | 1,675 | 1,660 | 67,200 |
| December 01, 2025 | 1,692 | 1,669 | 1,669 | 1,700 | 1,669 | 114,800 |
| November 28, 2025 | 1,714 | 1,690 | 1,690 | 1,727 | 1,684 | 150,200 |
| November 27, 2025 | 1,731 | 1,718 | 1,718 | 1,734 | 1,717 | 35,000 |
| November 26, 2025 | 1,718 | 1,731 | 1,731 | 1,731 | 1,714 | 75,700 |
| November 25, 2025 | 1,717 | 1,707 | 1,707 | 1,725 | 1,704 | 99,700 |
| November 21, 2025 | 1,674 | 1,722 | 1,722 | 1,722 | 1,674 | 118,900 |