1,701.00
-3(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,705 | 1,701 | 1,701 | 1,708 | 1,688 | 356,700 |
| February 19, 2026 | 1,704 | 1,704 | 1,704 | 1,716 | 1,698 | 348,800 |
| February 18, 2026 | 1,704 | 1,710 | 1,710 | 1,715 | 1,692 | 363,200 |
| February 17, 2026 | 1,694 | 1,692 | 1,692 | 1,703 | 1,689 | 320,600 |
| February 16, 2026 | 1,716 | 1,692 | 1,692 | 1,716 | 1,680 | 296,000 |
| February 13, 2026 | 1,723 | 1,709 | 1,709 | 1,725 | 1,704 | 321,400 |
| February 12, 2026 | 1,699 | 1,711 | 1,711 | 1,719 | 1,695 | 464,800 |
| February 10, 2026 | 1,688 | 1,691 | 1,691 | 1,706 | 1,688 | 344,500 |
| February 09, 2026 | 1,684 | 1,687 | 1,687 | 1,690 | 1,677 | 257,600 |
| February 06, 2026 | 1,681 | 1,683 | 1,683 | 1,683 | 1,673 | 269,200 |
| February 05, 2026 | 1,680 | 1,673 | 1,673 | 1,682 | 1,660 | 334,800 |
| February 04, 2026 | 1,647 | 1,649 | 1,649 | 1,656 | 1,639 | 377,400 |
| February 03, 2026 | 1,620 | 1,637 | 1,637 | 1,642 | 1,618 | 322,500 |
| February 02, 2026 | 1,645 | 1,620 | 1,620 | 1,648 | 1,620 | 339,000 |
| January 30, 2026 | 1,618 | 1,631 | 1,631 | 1,636 | 1,611 | 292,800 |
| January 29, 2026 | 1,610 | 1,606 | 1,606 | 1,615 | 1,585 | 410,400 |
| January 28, 2026 | 1,646 | 1,616 | 1,616 | 1,646 | 1,611 | 486,800 |
| January 27, 2026 | 1,665 | 1,652 | 1,652 | 1,665 | 1,643 | 397,800 |
| January 26, 2026 | 1,656 | 1,667 | 1,667 | 1,685 | 1,655 | 443,900 |
| January 23, 2026 | 1,657 | 1,656 | 1,656 | 1,669 | 1,653 | 299,300 |
| January 22, 2026 | 1,649 | 1,645 | 1,645 | 1,671 | 1,644 | 374,000 |
| January 21, 2026 | 1,661 | 1,647 | 1,647 | 1,665 | 1,642 | 195,300 |
| January 20, 2026 | 1,654 | 1,671 | 1,671 | 1,671 | 1,649 | 168,800 |
| January 19, 2026 | 1,646 | 1,653 | 1,653 | 1,668 | 1,645 | 298,100 |
| January 16, 2026 | 1,621 | 1,637 | 1,637 | 1,640 | 1,619 | 205,400 |
| January 15, 2026 | 1,634 | 1,630 | 1,630 | 1,638 | 1,620 | 200,200 |
| January 14, 2026 | 1,635 | 1,635 | 1,635 | 1,641 | 1,625 | 270,100 |
| January 13, 2026 | 1,650 | 1,629 | 1,629 | 1,650 | 1,619 | 276,500 |
| January 09, 2026 | 1,635 | 1,635 | 1,635 | 1,647 | 1,623 | 264,800 |
| January 08, 2026 | 1,620 | 1,623 | 1,623 | 1,638 | 1,619 | 391,400 |
| January 07, 2026 | 1,612 | 1,622 | 1,622 | 1,633 | 1,606 | 327,000 |
| January 06, 2026 | 1,627 | 1,619 | 1,619 | 1,639 | 1,606 | 461,800 |
| January 05, 2026 | 1,625 | 1,627 | 1,627 | 1,652 | 1,618 | 381,600 |
| December 30, 2025 | 1,643 | 1,625 | 1,625 | 1,660 | 1,625 | 362,400 |
| December 29, 2025 | 1,717 | 1,635 | 1,635 | 1,717 | 1,617 | 588,000 |
| December 26, 2025 | 1,625 | 1,612 | 1,612 | 1,630 | 1,611 | 250,700 |
| December 25, 2025 | 1,631 | 1,624 | 1,624 | 1,631 | 1,621 | 71,400 |
| December 24, 2025 | 1,626 | 1,625 | 1,625 | 1,634 | 1,624 | 123,400 |
| December 23, 2025 | 1,621 | 1,626 | 1,626 | 1,638 | 1,619 | 189,800 |
| December 22, 2025 | 1,626 | 1,620 | 1,620 | 1,630 | 1,613 | 205,100 |
| December 19, 2025 | 1,620 | 1,624 | 1,624 | 1,644 | 1,620 | 327,200 |
| December 18, 2025 | 1,618 | 1,627 | 1,627 | 1,635 | 1,609 | 212,000 |
| December 17, 2025 | 1,609 | 1,614 | 1,614 | 1,616 | 1,602 | 158,100 |
| December 16, 2025 | 1,608 | 1,602 | 1,602 | 1,618 | 1,602 | 237,900 |
| December 15, 2025 | 1,588 | 1,607 | 1,607 | 1,614 | 1,586 | 200,200 |
| December 12, 2025 | 1,588 | 1,584 | 1,584 | 1,588 | 1,577 | 240,300 |
| December 11, 2025 | 1,588 | 1,572 | 1,572 | 1,590 | 1,564 | 208,500 |
| December 10, 2025 | 1,597 | 1,587 | 1,587 | 1,609 | 1,578 | 318,100 |
| December 09, 2025 | 1,550 | 1,597 | 1,597 | 1,612 | 1,548 | 573,000 |
| December 08, 2025 | 1,521 | 1,540 | 1,540 | 1,540 | 1,511 | 216,100 |
| December 05, 2025 | 1,543 | 1,521 | 1,521 | 1,549 | 1,521 | 170,200 |
| December 04, 2025 | 1,537 | 1,553 | 1,553 | 1,558 | 1,534 | 186,600 |
| December 03, 2025 | 1,534 | 1,541 | 1,541 | 1,548 | 1,534 | 330,000 |
| December 02, 2025 | 1,547 | 1,560 | 1,560 | 1,564 | 1,545 | 267,800 |
| December 01, 2025 | 1,557 | 1,548 | 1,548 | 1,566 | 1,538 | 365,000 |
| November 28, 2025 | 1,568 | 1,568 | 1,568 | 1,579 | 1,563 | 191,300 |
| November 27, 2025 | 1,569 | 1,562 | 1,562 | 1,574 | 1,562 | 166,700 |
| November 26, 2025 | 1,550 | 1,564 | 1,564 | 1,575 | 1,550 | 245,100 |
| November 25, 2025 | 1,533 | 1,534 | 1,534 | 1,544 | 1,526 | 190,700 |
| November 21, 2025 | 1,509 | 1,533 | 1,533 | 1,534 | 1,509 | 234,800 |