1,780.50
-3(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,775 | 1,780.5 | 1,780.5 | 1,794.5 | 1,766 | 1.11M |
| February 19, 2026 | 1,780 | 1,783.5 | 1,783.5 | 1,801 | 1,758.5 | 1.4M |
| February 18, 2026 | 1,770 | 1,778 | 1,778 | 1,778 | 1,767.5 | 673,500 |
| February 17, 2026 | 1,747.5 | 1,758.5 | 1,758.5 | 1,764.5 | 1,743 | 590,800 |
| February 16, 2026 | 1,755 | 1,739 | 1,739 | 1,764.5 | 1,733 | 1.03M |
| February 13, 2026 | 1,796.5 | 1,763.5 | 1,763.5 | 1,797 | 1,758.5 | 923,100 |
| February 12, 2026 | 1,780.5 | 1,785 | 1,785 | 1,788.5 | 1,776 | 1.24M |
| February 10, 2026 | 1,758 | 1,774.5 | 1,774.5 | 1,781.5 | 1,753 | 662,400 |
| February 09, 2026 | 1,767.5 | 1,747 | 1,747 | 1,767.5 | 1,739.5 | 689,200 |
| February 06, 2026 | 1,756 | 1,743 | 1,743 | 1,760 | 1,729.5 | 539,600 |
| February 05, 2026 | 1,760 | 1,753 | 1,753 | 1,771 | 1,744 | 627,300 |
| February 04, 2026 | 1,735 | 1,732 | 1,732 | 1,747 | 1,728.5 | 473,700 |
| February 03, 2026 | 1,730 | 1,743.5 | 1,743.5 | 1,745.5 | 1,718.5 | 493,600 |
| February 02, 2026 | 1,730 | 1,714 | 1,714 | 1,735.5 | 1,710.5 | 502,500 |
| January 30, 2026 | 1,717 | 1,717.5 | 1,717.5 | 1,718.5 | 1,699 | 530,900 |
| January 29, 2026 | 1,701 | 1,702.5 | 1,702.5 | 1,712 | 1,685 | 598,600 |
| January 28, 2026 | 1,745 | 1,712.5 | 1,712.5 | 1,745.5 | 1,712.5 | 366,100 |
| January 27, 2026 | 1,753 | 1,755 | 1,755 | 1,760 | 1,740.5 | 382,900 |
| January 26, 2026 | 1,765 | 1,762 | 1,762 | 1,773 | 1,751 | 243,200 |
| January 23, 2026 | 1,756 | 1,767 | 1,767 | 1,773.5 | 1,754 | 262,400 |
| January 22, 2026 | 1,768.5 | 1,757 | 1,757 | 1,777 | 1,756 | 363,200 |
| January 21, 2026 | 1,767 | 1,758.5 | 1,758.5 | 1,776.5 | 1,750.5 | 364,300 |
| January 20, 2026 | 1,759 | 1,780 | 1,780 | 1,788 | 1,754 | 434,600 |
| January 19, 2026 | 1,763 | 1,761 | 1,761 | 1,787.5 | 1,751.5 | 440,000 |
| January 16, 2026 | 1,758.5 | 1,760 | 1,760 | 1,766.5 | 1,743.5 | 506,800 |
| January 15, 2026 | 1,773 | 1,764 | 1,764 | 1,789 | 1,745 | 974,100 |
| January 14, 2026 | 1,720 | 1,771.5 | 1,771.5 | 1,801.5 | 1,692 | 2.12M |
| January 13, 2026 | 1,730 | 1,713.5 | 1,713.5 | 1,744.5 | 1,713.5 | 752,100 |
| January 09, 2026 | 1,700 | 1,704.5 | 1,704.5 | 1,720.5 | 1,698.5 | 471,200 |
| January 08, 2026 | 1,710 | 1,690.5 | 1,690.5 | 1,718 | 1,688.5 | 480,900 |
| January 07, 2026 | 1,695 | 1,718 | 1,718 | 1,721 | 1,683 | 555,100 |
| January 06, 2026 | 1,690 | 1,698 | 1,698 | 1,706 | 1,686.5 | 608,100 |
| January 05, 2026 | 1,682 | 1,684.5 | 1,684.5 | 1,688 | 1,667 | 533,600 |
| December 30, 2025 | 1,699 | 1,682 | 1,682 | 1,704.5 | 1,680.5 | 388,300 |
| December 29, 2025 | 1,707 | 1,696.5 | 1,696.5 | 1,708.5 | 1,678 | 485,300 |
| December 26, 2025 | 1,698.5 | 1,707 | 1,707 | 1,712 | 1,695 | 435,600 |
| December 25, 2025 | 1,690 | 1,698.5 | 1,698.5 | 1,699 | 1,680 | 363,000 |
| December 24, 2025 | 1,667 | 1,679.5 | 1,679.5 | 1,692 | 1,666 | 499,700 |
| December 23, 2025 | 1,633 | 1,667 | 1,667 | 1,678.5 | 1,631 | 561,400 |
| December 22, 2025 | 1,645 | 1,636.5 | 1,636.5 | 1,648 | 1,625 | 493,000 |
| December 19, 2025 | 1,638 | 1,648.5 | 1,648.5 | 1,657.5 | 1,635 | 517,800 |
| December 18, 2025 | 1,631 | 1,646.5 | 1,646.5 | 1,653.5 | 1,624 | 474,200 |
| December 17, 2025 | 1,618 | 1,625.5 | 1,625.5 | 1,630 | 1,598 | 585,200 |
| December 16, 2025 | 1,619.5 | 1,634 | 1,634 | 1,646 | 1,610 | 581,800 |
| December 15, 2025 | 1,596.5 | 1,615.5 | 1,615.5 | 1,621 | 1,593.5 | 617,200 |
| December 12, 2025 | 1,587 | 1,587.5 | 1,587.5 | 1,589 | 1,577.5 | 287,200 |
| December 11, 2025 | 1,598.5 | 1,574 | 1,574 | 1,598.5 | 1,574 | 213,200 |
| December 10, 2025 | 1,576.5 | 1,588 | 1,588 | 1,599 | 1,574 | 316,600 |
| December 09, 2025 | 1,580 | 1,568 | 1,568 | 1,582.5 | 1,553.5 | 354,900 |
| December 08, 2025 | 1,567.5 | 1,580 | 1,580 | 1,589 | 1,559 | 398,800 |
| December 05, 2025 | 1,559 | 1,557 | 1,557 | 1,569.5 | 1,553 | 360,100 |
| December 04, 2025 | 1,555.5 | 1,566.5 | 1,566.5 | 1,573 | 1,548.5 | 492,500 |
| December 03, 2025 | 1,568 | 1,553 | 1,553 | 1,568 | 1,552 | 356,500 |
| December 02, 2025 | 1,565.5 | 1,568.5 | 1,568.5 | 1,574 | 1,562.5 | 237,000 |
| December 01, 2025 | 1,600 | 1,565 | 1,565 | 1,604.5 | 1,564.5 | 532,200 |
| November 28, 2025 | 1,591 | 1,598.5 | 1,598.5 | 1,599 | 1,587 | 375,600 |
| November 27, 2025 | 1,590 | 1,582 | 1,582 | 1,593.5 | 1,580 | 397,400 |
| November 26, 2025 | 1,580 | 1,592 | 1,592 | 1,597.5 | 1,579.5 | 655,200 |
| November 25, 2025 | 1,590 | 1,574 | 1,574 | 1,590 | 1,566 | 522,300 |
| November 21, 2025 | 1,554.5 | 1,582 | 1,582 | 1,583 | 1,551 | 524,600 |