2,149.00
-35(-1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,234 | 2,149 | 2,149 | 2,300 | 1,994 | 555,600 |
| February 19, 2026 | 2,000 | 2,184 | 2,184 | 2,264 | 1,930 | 952,500 |
| February 18, 2026 | 2,326 | 2,050 | 2,050 | 2,399 | 1,975 | 802,400 |
| February 17, 2026 | 2,300 | 2,475 | 2,475 | 2,514 | 2,122 | 1.39M |
| February 16, 2026 | 1,924 | 2,044 | 2,044 | 2,044 | 1,905 | 338,600 |
| February 13, 2026 | 1,723 | 1,644 | 1,644 | 1,741 | 1,623 | 230,900 |
| February 12, 2026 | 1,670 | 1,751 | 1,751 | 1,808 | 1,650 | 466,000 |
| February 10, 2026 | 1,593 | 1,590 | 1,590 | 1,642 | 1,575 | 227,800 |
| February 09, 2026 | 1,673 | 1,625 | 1,625 | 1,774 | 1,609 | 651,800 |
| February 06, 2026 | 1,401 | 1,553 | 1,553 | 1,570 | 1,376 | 365,800 |
| February 05, 2026 | 1,430 | 1,424 | 1,424 | 1,475 | 1,378 | 183,500 |
| February 04, 2026 | 1,430 | 1,400 | 1,400 | 1,442 | 1,362 | 228,100 |
| February 03, 2026 | 1,347 | 1,386 | 1,386 | 1,390 | 1,320 | 140,300 |
| February 02, 2026 | 1,301 | 1,338 | 1,338 | 1,403 | 1,283 | 290,100 |
| January 30, 2026 | 1,300 | 1,271 | 1,271 | 1,310 | 1,270 | 186,200 |
| January 29, 2026 | 1,422 | 1,319 | 1,319 | 1,439 | 1,303 | 686,700 |
| January 28, 2026 | 1,452 | 1,632 | 1,632 | 1,632 | 1,406 | 1.6M |
| January 27, 2026 | 1,268 | 1,332 | 1,332 | 1,348 | 1,244 | 56,900 |
| January 26, 2026 | 1,320 | 1,267 | 1,267 | 1,320 | 1,267 | 51,700 |
| January 23, 2026 | 1,314 | 1,350 | 1,350 | 1,357 | 1,296 | 25,200 |
| January 22, 2026 | 1,337 | 1,321 | 1,321 | 1,344 | 1,311 | 25,600 |
| January 21, 2026 | 1,300 | 1,307 | 1,307 | 1,317 | 1,292 | 50,900 |
| January 20, 2026 | 1,378 | 1,336 | 1,336 | 1,378 | 1,328 | 54,200 |
| January 19, 2026 | 1,383 | 1,384 | 1,384 | 1,385 | 1,345 | 54,800 |
| January 16, 2026 | 1,391 | 1,372 | 1,372 | 1,410 | 1,346 | 68,200 |
| January 15, 2026 | 1,276 | 1,394 | 1,394 | 1,405 | 1,275 | 122,600 |
| January 14, 2026 | 1,318 | 1,291 | 1,291 | 1,333 | 1,281 | 76,500 |
| January 13, 2026 | 1,348 | 1,336 | 1,336 | 1,361 | 1,306 | 113,400 |
| January 09, 2026 | 1,260 | 1,275 | 1,275 | 1,275 | 1,244 | 32,200 |
| January 08, 2026 | 1,230 | 1,244 | 1,244 | 1,261 | 1,223 | 36,200 |
| January 07, 2026 | 1,204 | 1,230 | 1,230 | 1,251 | 1,203 | 39,000 |
| January 06, 2026 | 1,223 | 1,221 | 1,221 | 1,253 | 1,221 | 44,800 |
| January 05, 2026 | 1,212 | 1,220 | 1,220 | 1,225 | 1,199 | 31,700 |
| December 30, 2025 | 1,209 | 1,195 | 1,195 | 1,209 | 1,185 | 20,600 |
| December 29, 2025 | 1,199 | 1,203 | 1,203 | 1,213 | 1,180 | 26,900 |
| December 26, 2025 | 1,219 | 1,187 | 1,187 | 1,227 | 1,185 | 48,400 |
| December 25, 2025 | 1,189 | 1,219 | 1,219 | 1,219 | 1,189 | 38,100 |
| December 24, 2025 | 1,231 | 1,189 | 1,189 | 1,240 | 1,185 | 50,200 |
| December 23, 2025 | 1,176 | 1,201 | 1,201 | 1,241 | 1,170 | 74,200 |
| December 22, 2025 | 1,150 | 1,166 | 1,166 | 1,173 | 1,143 | 43,200 |
| December 19, 2025 | 1,141 | 1,138 | 1,138 | 1,154 | 1,124 | 43,300 |
| December 18, 2025 | 1,139 | 1,126 | 1,126 | 1,144 | 1,120 | 50,900 |
| December 17, 2025 | 1,176 | 1,151 | 1,151 | 1,176 | 1,144 | 43,600 |
| December 16, 2025 | 1,207 | 1,176 | 1,176 | 1,207 | 1,169 | 56,200 |
| December 15, 2025 | 1,195 | 1,216 | 1,216 | 1,226 | 1,188 | 27,900 |
| December 12, 2025 | 1,218 | 1,203 | 1,203 | 1,232 | 1,201 | 25,700 |
| December 11, 2025 | 1,260 | 1,214 | 1,214 | 1,261 | 1,214 | 35,200 |
| December 10, 2025 | 1,270 | 1,253 | 1,253 | 1,292 | 1,247 | 57,200 |
| December 09, 2025 | 1,280 | 1,270 | 1,270 | 1,280 | 1,255 | 107,900 |
| December 08, 2025 | 1,275 | 1,274 | 1,274 | 1,283 | 1,260 | 26,900 |
| December 05, 2025 | 1,297 | 1,275 | 1,275 | 1,322 | 1,268 | 36,100 |
| December 04, 2025 | 1,283 | 1,297 | 1,297 | 1,313 | 1,283 | 18,800 |
| December 03, 2025 | 1,270 | 1,300 | 1,300 | 1,308 | 1,258 | 30,200 |
| December 02, 2025 | 1,315 | 1,270 | 1,270 | 1,315 | 1,270 | 31,100 |
| December 01, 2025 | 1,362 | 1,299 | 1,299 | 1,369 | 1,290 | 60,000 |
| November 28, 2025 | 1,346 | 1,363 | 1,363 | 1,397 | 1,331 | 63,400 |
| November 27, 2025 | 1,344 | 1,333 | 1,333 | 1,397 | 1,322 | 110,700 |
| November 26, 2025 | 1,293 | 1,342 | 1,342 | 1,370 | 1,265 | 167,700 |
| November 25, 2025 | 1,245 | 1,199 | 1,199 | 1,250 | 1,194 | 38,100 |
| November 21, 2025 | 1,244 | 1,206 | 1,206 | 1,245 | 1,175 | 120,400 |