2,230.00
-37(-1.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,217 | 2,230 | 2,230 | 2,269 | 2,217 | 2,400 |
| February 19, 2026 | 2,221 | 2,267 | 2,267 | 2,269 | 2,221 | 800 |
| February 18, 2026 | 2,206 | 2,269 | 2,269 | 2,270 | 2,206 | 3,700 |
| February 17, 2026 | 2,230 | 2,256 | 2,256 | 2,256 | 2,229 | 1,300 |
| February 16, 2026 | 2,199 | 2,230 | 2,230 | 2,270 | 2,194 | 4,200 |
| February 13, 2026 | 2,160 | 2,249 | 2,249 | 2,249 | 2,131 | 6,900 |
| February 12, 2026 | 2,083 | 2,161 | 2,161 | 2,250 | 2,026 | 23,100 |
| February 10, 2026 | 2,006 | 1,996 | 1,996 | 2,006 | 1,976 | 2,900 |
| February 09, 2026 | 1,979 | 2,009 | 2,009 | 2,025 | 1,978 | 5,200 |
| February 06, 2026 | 1,983 | 2,001 | 2,001 | 2,001 | 1,975 | 1,300 |
| February 05, 2026 | 1,976 | 1,977 | 1,977 | 1,985 | 1,976 | 900 |
| February 04, 2026 | 1,952 | 1,976 | 1,976 | 2,052 | 1,952 | 5,400 |
| February 03, 2026 | 1,961 | 1,945 | 1,945 | 1,961 | 1,944 | 900 |
| February 02, 2026 | 1,939 | 1,951 | 1,951 | 1,961 | 1,939 | 900 |
| January 30, 2026 | 1,961 | 1,937 | 1,937 | 1,961 | 1,922 | 1,800 |
| January 29, 2026 | 1,954 | 1,951 | 1,951 | 1,960 | 1,922 | 2,400 |
| January 28, 2026 | 1,904 | 1,945 | 1,945 | 1,950 | 1,901 | 2,500 |
| January 27, 2026 | 1,883 | 1,917 | 1,917 | 1,917 | 1,881 | 2,900 |
| January 26, 2026 | 1,897 | 1,891 | 1,891 | 1,897 | 1,868 | 2,200 |
| January 23, 2026 | 1,850 | 1,898 | 1,898 | 1,898 | 1,850 | 3,700 |
| January 22, 2026 | 1,897 | 1,850 | 1,850 | 1,903 | 1,850 | 3,500 |
| January 21, 2026 | 1,884 | 1,883 | 1,883 | 1,885 | 1,880 | 1,900 |
| January 20, 2026 | 1,928 | 1,885 | 1,885 | 1,928 | 1,885 | 3,400 |
| January 19, 2026 | 1,915 | 1,925 | 1,925 | 1,926 | 1,904 | 2,200 |
| January 16, 2026 | 1,890 | 1,900 | 1,900 | 1,902 | 1,890 | 2,800 |
| January 15, 2026 | 1,879 | 1,884 | 1,884 | 1,884 | 1,873 | 3,500 |
| January 14, 2026 | 1,861 | 1,868 | 1,868 | 1,868 | 1,850 | 4,300 |
| January 13, 2026 | 1,858 | 1,844 | 1,844 | 1,858 | 1,840 | 2,900 |
| January 09, 2026 | 1,838 | 1,838 | 1,838 | 1,838 | 1,835 | 1,100 |
| January 08, 2026 | 1,856 | 1,833 | 1,833 | 1,856 | 1,831 | 3,100 |
| January 07, 2026 | 1,835 | 1,840 | 1,840 | 1,840 | 1,830 | 2,300 |
| January 06, 2026 | 1,834 | 1,838 | 1,838 | 1,838 | 1,825 | 3,100 |
| January 05, 2026 | 1,809 | 1,816 | 1,816 | 1,834 | 1,809 | 5,300 |
| December 30, 2025 | 1,807 | 1,806 | 1,806 | 1,809 | 1,800 | 2,000 |
| December 29, 2025 | 1,787 | 1,807 | 1,807 | 1,807 | 1,775 | 4,100 |
| December 26, 2025 | 1,753 | 1,769 | 1,769 | 1,769 | 1,753 | 3,800 |
| December 25, 2025 | 1,753 | 1,759 | 1,759 | 1,763 | 1,753 | 3,700 |
| December 24, 2025 | 1,755 | 1,767 | 1,767 | 1,767 | 1,753 | 2,800 |
| December 23, 2025 | 1,741 | 1,760 | 1,760 | 1,760 | 1,741 | 7,000 |
| December 22, 2025 | 1,729 | 1,731 | 1,731 | 1,744 | 1,726 | 3,300 |
| December 19, 2025 | 1,723 | 1,724 | 1,724 | 1,725 | 1,723 | 2,000 |
| December 18, 2025 | 1,727 | 1,723 | 1,723 | 1,727 | 1,722 | 2,100 |
| December 17, 2025 | 1,725 | 1,727 | 1,727 | 1,727 | 1,723 | 1,400 |
| December 16, 2025 | 1,731 | 1,731 | 1,731 | 1,731 | 1,730 | 1,300 |
| December 15, 2025 | 1,733 | 1,742 | 1,742 | 1,766 | 1,731 | 2,400 |
| December 12, 2025 | 1,728 | 1,743 | 1,743 | 1,743 | 1,728 | 1,800 |
| December 11, 2025 | 1,739 | 1,728 | 1,728 | 1,743 | 1,727 | 1,600 |
| December 10, 2025 | 1,736 | 1,755 | 1,755 | 1,755 | 1,731 | 5,400 |
| December 09, 2025 | 1,715 | 1,726 | 1,726 | 1,726 | 1,704 | 3,700 |
| December 08, 2025 | 1,722 | 1,715 | 1,715 | 1,722 | 1,705 | 4,300 |
| December 05, 2025 | 1,728 | 1,725 | 1,725 | 1,730 | 1,725 | 1,400 |
| December 04, 2025 | 1,729 | 1,729 | 1,729 | 1,738 | 1,729 | 3,000 |
| December 03, 2025 | 1,735 | 1,729 | 1,729 | 1,740 | 1,729 | 1,900 |
| December 02, 2025 | 1,747 | 1,735 | 1,735 | 1,747 | 1,735 | 2,100 |
| December 01, 2025 | 1,724 | 1,738 | 1,738 | 1,750 | 1,724 | 2,500 |
| November 28, 2025 | 1,752 | 1,723 | 1,723 | 1,761 | 1,700 | 10,400 |
| November 27, 2025 | 1,767 | 1,765 | 1,765 | 1,767 | 1,752 | 1,200 |
| November 26, 2025 | 1,769 | 1,750 | 1,750 | 1,769 | 1,749 | 14,300 |
| November 25, 2025 | 1,798 | 1,778 | 1,778 | 1,798 | 1,775 | 2,800 |
| November 21, 2025 | 1,777 | 1,778 | 1,778 | 1,799 | 1,777 | 4,900 |