2,038.50
-18.5(-0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,040.5 | 2,038.5 | 2,038.5 | 2,050 | 2,012.5 | 1.62M |
| February 19, 2026 | 2,014 | 2,057 | 2,057 | 2,059.5 | 2,005 | 2M |
| February 18, 2026 | 1,993.5 | 2,015 | 2,015 | 2,022 | 1,985.5 | 1.55M |
| February 17, 2026 | 1,999 | 1,973.5 | 1,973.5 | 2,001 | 1,971 | 1.59M |
| February 16, 2026 | 2,030 | 1,998 | 1,998 | 2,033 | 1,992 | 1.77M |
| February 13, 2026 | 2,055.5 | 2,029 | 2,029 | 2,074 | 2,024 | 2.39M |
| February 12, 2026 | 1,971 | 2,038.5 | 2,038.5 | 2,056.5 | 1,968 | 3.62M |
| February 10, 2026 | 1,981 | 1,981.5 | 1,981.5 | 1,989 | 1,964 | 2.35M |
| February 09, 2026 | 1,976.5 | 1,979.5 | 1,979.5 | 1,994 | 1,958.5 | 2.99M |
| February 06, 2026 | 1,890 | 1,924.5 | 1,924.5 | 1,924.5 | 1,881 | 2.49M |
| February 05, 2026 | 1,879.5 | 1,880 | 1,880 | 1,899 | 1,868.5 | 2.1M |
| February 04, 2026 | 1,828 | 1,841.5 | 1,841.5 | 1,855.5 | 1,816.5 | 2.42M |
| February 03, 2026 | 1,835 | 1,839.5 | 1,839.5 | 1,862.5 | 1,832 | 3.28M |
| February 02, 2026 | 1,860 | 1,830 | 1,830 | 1,873 | 1,830 | 2.41M |
| January 30, 2026 | 1,816.5 | 1,839 | 1,839 | 1,853.5 | 1,794.5 | 4.26M |
| January 29, 2026 | 1,727 | 1,781 | 1,781 | 1,797 | 1,705.5 | 4.4M |
| January 28, 2026 | 1,739 | 1,741 | 1,741 | 1,754 | 1,731 | 2.27M |
| January 27, 2026 | 1,767 | 1,762 | 1,762 | 1,771 | 1,748.5 | 1.75M |
| January 26, 2026 | 1,760 | 1,777.5 | 1,777.5 | 1,784.5 | 1,754 | 2.19M |
| January 23, 2026 | 1,784 | 1,774 | 1,774 | 1,792.5 | 1,770.5 | 1.18M |
| January 22, 2026 | 1,779.5 | 1,787 | 1,787 | 1,788.5 | 1,773.5 | 1.64M |
| January 21, 2026 | 1,798 | 1,771.5 | 1,771.5 | 1,803 | 1,767 | 2.92M |
| January 20, 2026 | 1,830 | 1,823 | 1,823 | 1,841 | 1,809.5 | 2.13M |
| January 19, 2026 | 1,837 | 1,844.5 | 1,844.5 | 1,863 | 1,834 | 2.71M |
| January 16, 2026 | 1,811.5 | 1,828.5 | 1,828.5 | 1,828.5 | 1,807.5 | 1.71M |
| January 15, 2026 | 1,814 | 1,834 | 1,834 | 1,834.5 | 1,813 | 1.39M |
| January 14, 2026 | 1,816 | 1,813 | 1,813 | 1,820 | 1,802 | 1.09M |
| January 13, 2026 | 1,807 | 1,799.5 | 1,799.5 | 1,833 | 1,798 | 2.76M |
| January 09, 2026 | 1,787 | 1,782.5 | 1,782.5 | 1,797.5 | 1,766 | 1.99M |
| January 08, 2026 | 1,765 | 1,775.5 | 1,775.5 | 1,784.5 | 1,762.5 | 2.01M |
| January 07, 2026 | 1,760 | 1,757 | 1,757 | 1,761.5 | 1,740 | 1.99M |
| January 06, 2026 | 1,728 | 1,774 | 1,774 | 1,783 | 1,726 | 3.07M |
| January 05, 2026 | 1,730 | 1,733.5 | 1,733.5 | 1,743.5 | 1,715 | 3.25M |
| December 30, 2025 | 1,721 | 1,714.5 | 1,714.5 | 1,726.5 | 1,708 | 2.41M |
| December 29, 2025 | 1,715 | 1,727 | 1,727 | 1,728 | 1,711 | 2.4M |
| December 26, 2025 | 1,760 | 1,743.5 | 1,743.5 | 1,765 | 1,740 | 1.95M |
| December 25, 2025 | 1,760 | 1,751 | 1,751 | 1,761.5 | 1,742.5 | 1.28M |
| December 24, 2025 | 1,740.5 | 1,739 | 1,739 | 1,745.5 | 1,734 | 1.34M |
| December 23, 2025 | 1,730 | 1,738 | 1,738 | 1,748.5 | 1,728 | 1.97M |
| December 22, 2025 | 1,737 | 1,726.5 | 1,726.5 | 1,738 | 1,711 | 1.89M |
| December 19, 2025 | 1,713 | 1,732.5 | 1,732.5 | 1,736 | 1,710 | 2.96M |
| December 18, 2025 | 1,702.5 | 1,714 | 1,714 | 1,720.5 | 1,698.5 | 1.46M |
| December 17, 2025 | 1,704 | 1,694 | 1,694 | 1,714.5 | 1,694 | 1.83M |
| December 16, 2025 | 1,740 | 1,712 | 1,712 | 1,740 | 1,712 | 1.63M |
| December 15, 2025 | 1,737 | 1,733 | 1,733 | 1,750 | 1,726 | 1.85M |
| December 12, 2025 | 1,697 | 1,734.5 | 1,734.5 | 1,734.5 | 1,695 | 1.91M |
| December 11, 2025 | 1,715 | 1,687.5 | 1,687.5 | 1,716 | 1,685.5 | 1.24M |
| December 10, 2025 | 1,691.5 | 1,711 | 1,711 | 1,714 | 1,688 | 1.77M |
| December 09, 2025 | 1,702 | 1,685 | 1,685 | 1,704 | 1,677 | 1.57M |
| December 08, 2025 | 1,689 | 1,703 | 1,703 | 1,707 | 1,680.5 | 1.48M |
| December 05, 2025 | 1,680 | 1,672.5 | 1,672.5 | 1,681 | 1,666 | 1.89M |
| December 04, 2025 | 1,672 | 1,675.5 | 1,675.5 | 1,679 | 1,664 | 1.19M |
| December 03, 2025 | 1,656 | 1,671.5 | 1,671.5 | 1,675 | 1,654.5 | 1.74M |
| December 02, 2025 | 1,653 | 1,658.5 | 1,658.5 | 1,666 | 1,643.5 | 2.18M |
| December 01, 2025 | 1,713 | 1,660 | 1,660 | 1,716.5 | 1,660 | 3.6M |
| November 28, 2025 | 1,719 | 1,722.5 | 1,722.5 | 1,731 | 1,710 | 1.85M |
| November 27, 2025 | 1,722.5 | 1,720.5 | 1,720.5 | 1,728 | 1,712 | 1.37M |
| November 26, 2025 | 1,695.5 | 1,711.5 | 1,711.5 | 1,727 | 1,690 | 2.01M |
| November 25, 2025 | 1,710 | 1,688 | 1,688 | 1,713 | 1,681.5 | 1.73M |
| November 21, 2025 | 1,649 | 1,692 | 1,692 | 1,694 | 1,648 | 3.14M |