2,008.00
-4(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,002 | 2,008 | 2,008 | 2,021 | 1,993 | 212,400 |
| February 19, 2026 | 2,000 | 2,012 | 2,012 | 2,012 | 1,982 | 78,000 |
| February 18, 2026 | 1,995 | 2,000 | 2,000 | 2,004 | 1,975 | 61,800 |
| February 17, 2026 | 1,990 | 1,966 | 1,966 | 1,996 | 1,955 | 81,100 |
| February 16, 2026 | 1,982 | 1,972 | 1,972 | 1,982 | 1,946 | 144,200 |
| February 13, 2026 | 2,006 | 1,971 | 1,971 | 2,006 | 1,940 | 118,000 |
| February 12, 2026 | 1,974 | 2,010 | 2,010 | 2,011 | 1,963 | 137,500 |
| February 10, 2026 | 1,971 | 1,991 | 1,991 | 2,001 | 1,960 | 161,000 |
| February 09, 2026 | 1,955 | 1,956 | 1,956 | 1,985 | 1,953 | 194,300 |
| February 06, 2026 | 1,920 | 1,935 | 1,935 | 1,935 | 1,902 | 88,700 |
| February 05, 2026 | 1,945 | 1,920 | 1,920 | 1,945 | 1,916 | 119,400 |
| February 04, 2026 | 1,910 | 1,905 | 1,905 | 1,924 | 1,903 | 105,200 |
| February 03, 2026 | 1,870 | 1,902 | 1,902 | 1,911 | 1,854 | 156,000 |
| February 02, 2026 | 1,860 | 1,839 | 1,839 | 1,887 | 1,839 | 104,600 |
| January 30, 2026 | 1,863 | 1,861 | 1,861 | 1,869 | 1,846 | 85,100 |
| January 29, 2026 | 1,847 | 1,853 | 1,853 | 1,860 | 1,824 | 77,100 |
| January 28, 2026 | 1,877 | 1,864 | 1,864 | 1,879 | 1,861 | 86,300 |
| January 27, 2026 | 1,885 | 1,896 | 1,896 | 1,909 | 1,872 | 85,000 |
| January 26, 2026 | 1,907 | 1,894 | 1,894 | 1,929 | 1,888 | 108,900 |
| January 23, 2026 | 1,930 | 1,935 | 1,935 | 1,945 | 1,919 | 85,800 |
| January 22, 2026 | 1,901 | 1,919 | 1,919 | 1,929 | 1,901 | 115,500 |
| January 21, 2026 | 1,901 | 1,907 | 1,907 | 1,917 | 1,888 | 99,100 |
| January 20, 2026 | 1,973 | 1,926 | 1,926 | 1,974 | 1,924 | 165,000 |
| January 19, 2026 | 2,023 | 1,982 | 1,982 | 2,026 | 1,968 | 165,000 |
| January 16, 2026 | 2,008 | 2,025 | 2,025 | 2,033 | 1,935 | 266,700 |
| January 15, 2026 | 1,865 | 1,928 | 1,928 | 1,965 | 1,840 | 289,300 |
| January 14, 2026 | 1,860 | 1,865 | 1,865 | 1,865 | 1,849 | 44,100 |
| January 13, 2026 | 1,850 | 1,839 | 1,839 | 1,854 | 1,833 | 90,500 |
| January 09, 2026 | 1,819 | 1,829 | 1,829 | 1,834 | 1,803 | 60,200 |
| January 08, 2026 | 1,805 | 1,809 | 1,809 | 1,823 | 1,805 | 59,100 |
| January 07, 2026 | 1,790 | 1,816 | 1,816 | 1,827 | 1,789 | 64,700 |
| January 06, 2026 | 1,815 | 1,817 | 1,817 | 1,820 | 1,805 | 81,800 |
| January 05, 2026 | 1,782 | 1,792 | 1,792 | 1,794 | 1,764 | 97,400 |
| December 30, 2025 | 1,796 | 1,775 | 1,775 | 1,802 | 1,775 | 68,400 |
| December 29, 2025 | 1,780 | 1,783 | 1,783 | 1,805 | 1,775 | 194,200 |
| December 26, 2025 | 1,784 | 1,790 | 1,790 | 1,792 | 1,779 | 65,200 |
| December 25, 2025 | 1,785 | 1,785 | 1,785 | 1,785 | 1,762 | 50,300 |
| December 24, 2025 | 1,769 | 1,775 | 1,775 | 1,780 | 1,769 | 61,800 |
| December 23, 2025 | 1,750 | 1,765 | 1,765 | 1,769 | 1,750 | 57,300 |
| December 22, 2025 | 1,783 | 1,766 | 1,766 | 1,787 | 1,760 | 50,600 |
| December 19, 2025 | 1,765 | 1,778 | 1,778 | 1,785 | 1,765 | 132,100 |
| December 18, 2025 | 1,749 | 1,765 | 1,765 | 1,778 | 1,749 | 53,200 |
| December 17, 2025 | 1,752 | 1,760 | 1,760 | 1,761 | 1,735 | 44,600 |
| December 16, 2025 | 1,774 | 1,744 | 1,744 | 1,782 | 1,744 | 75,600 |
| December 15, 2025 | 1,777 | 1,788 | 1,788 | 1,795 | 1,770 | 45,900 |
| December 12, 2025 | 1,776 | 1,777 | 1,777 | 1,790 | 1,768 | 81,700 |
| December 11, 2025 | 1,769 | 1,752 | 1,752 | 1,778 | 1,746 | 57,100 |
| December 10, 2025 | 1,759 | 1,769 | 1,769 | 1,781 | 1,759 | 92,900 |
| December 09, 2025 | 1,761 | 1,753 | 1,753 | 1,770 | 1,751 | 70,000 |
| December 08, 2025 | 1,760 | 1,777 | 1,777 | 1,778 | 1,760 | 76,300 |
| December 05, 2025 | 1,732 | 1,738 | 1,738 | 1,753 | 1,724 | 61,200 |
| December 04, 2025 | 1,710 | 1,738 | 1,738 | 1,745 | 1,710 | 74,900 |
| December 03, 2025 | 1,752 | 1,711 | 1,711 | 1,752 | 1,711 | 89,900 |
| December 02, 2025 | 1,792 | 1,767 | 1,767 | 1,800 | 1,761 | 62,100 |
| December 01, 2025 | 1,792 | 1,790 | 1,790 | 1,803 | 1,781 | 109,900 |
| November 28, 2025 | 1,799 | 1,810 | 1,810 | 1,815 | 1,784 | 124,900 |
| November 27, 2025 | 1,822 | 1,794 | 1,794 | 1,842 | 1,786 | 373,600 |
| November 26, 2025 | 1,784 | 1,844 | 1,844 | 1,846 | 1,779 | 715,000 |
| November 25, 2025 | 1,822 | 1,766 | 1,766 | 1,822 | 1,730 | 454,200 |
| November 21, 2025 | 1,652 | 1,694 | 1,694 | 1,694 | 1,652 | 188,200 |