1,650.00
+7(+0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,648 | 1,650 | 1,650 | 1,650 | 1,636 | 8,000 |
| February 19, 2026 | 1,640 | 1,643 | 1,643 | 1,669 | 1,621 | 23,600 |
| February 18, 2026 | 1,612 | 1,640 | 1,640 | 1,654 | 1,612 | 8,100 |
| February 17, 2026 | 1,634 | 1,636 | 1,636 | 1,637 | 1,615 | 20,100 |
| February 16, 2026 | 1,608 | 1,634 | 1,634 | 1,634 | 1,596 | 38,300 |
| February 13, 2026 | 1,633 | 1,601 | 1,601 | 1,634 | 1,600 | 44,400 |
| February 12, 2026 | 1,668 | 1,652 | 1,652 | 1,668 | 1,646 | 10,400 |
| February 10, 2026 | 1,653 | 1,660 | 1,660 | 1,675 | 1,641 | 12,300 |
| February 09, 2026 | 1,652 | 1,670 | 1,670 | 1,689 | 1,607 | 52,400 |
| February 06, 2026 | 1,627 | 1,646 | 1,646 | 1,690 | 1,605 | 141,600 |
| February 05, 2026 | 1,440 | 1,605 | 1,605 | 1,620 | 1,423 | 274,200 |
| February 04, 2026 | 1,440 | 1,431 | 1,431 | 1,458 | 1,425 | 23,200 |
| February 03, 2026 | 1,432 | 1,440 | 1,440 | 1,452 | 1,432 | 19,500 |
| February 02, 2026 | 1,434 | 1,437 | 1,437 | 1,453 | 1,434 | 11,800 |
| January 30, 2026 | 1,427 | 1,429 | 1,429 | 1,440 | 1,423 | 15,300 |
| January 29, 2026 | 1,439 | 1,445 | 1,445 | 1,445 | 1,417 | 19,000 |
| January 28, 2026 | 1,463 | 1,439 | 1,439 | 1,464 | 1,438 | 23,200 |
| January 27, 2026 | 1,479 | 1,463 | 1,463 | 1,479 | 1,460 | 16,300 |
| January 26, 2026 | 1,493 | 1,479 | 1,479 | 1,493 | 1,456 | 32,600 |
| January 23, 2026 | 1,481 | 1,493 | 1,493 | 1,493 | 1,476 | 12,200 |
| January 22, 2026 | 1,487 | 1,480 | 1,480 | 1,494 | 1,478 | 11,800 |
| January 21, 2026 | 1,499 | 1,487 | 1,487 | 1,499 | 1,477 | 15,300 |
| January 20, 2026 | 1,509 | 1,500 | 1,500 | 1,509 | 1,499 | 15,400 |
| January 19, 2026 | 1,504 | 1,505 | 1,505 | 1,506 | 1,502 | 2,800 |
| January 16, 2026 | 1,516 | 1,506 | 1,506 | 1,516 | 1,505 | 3,100 |
| January 15, 2026 | 1,510 | 1,517 | 1,517 | 1,525 | 1,509 | 6,000 |
| January 14, 2026 | 1,522 | 1,510 | 1,510 | 1,534 | 1,510 | 10,300 |
| January 13, 2026 | 1,525 | 1,526 | 1,526 | 1,550 | 1,517 | 8,500 |
| January 09, 2026 | 1,509 | 1,524 | 1,524 | 1,599 | 1,509 | 18,000 |
| January 08, 2026 | 1,508 | 1,515 | 1,515 | 1,515 | 1,497 | 14,200 |
| January 07, 2026 | 1,501 | 1,506 | 1,506 | 1,513 | 1,494 | 7,600 |
| January 06, 2026 | 1,492 | 1,499 | 1,499 | 1,505 | 1,491 | 7,800 |
| January 05, 2026 | 1,495 | 1,488 | 1,488 | 1,504 | 1,484 | 9,400 |
| December 30, 2025 | 1,495 | 1,493 | 1,493 | 1,512 | 1,488 | 9,600 |
| December 29, 2025 | 1,485 | 1,493 | 1,493 | 1,513 | 1,472 | 28,200 |
| December 26, 2025 | 1,526 | 1,509 | 1,509 | 1,528 | 1,497 | 44,000 |
| December 25, 2025 | 1,512 | 1,517 | 1,517 | 1,521 | 1,484 | 19,400 |
| December 24, 2025 | 1,510 | 1,509 | 1,509 | 1,521 | 1,508 | 10,100 |
| December 23, 2025 | 1,515 | 1,510 | 1,510 | 1,520 | 1,507 | 8,900 |
| December 22, 2025 | 1,494 | 1,514 | 1,514 | 1,514 | 1,491 | 17,000 |
| December 19, 2025 | 1,492 | 1,494 | 1,494 | 1,499 | 1,492 | 5,700 |
| December 18, 2025 | 1,485 | 1,491 | 1,491 | 1,496 | 1,485 | 6,400 |
| December 17, 2025 | 1,490 | 1,488 | 1,488 | 1,490 | 1,486 | 5,100 |
| December 16, 2025 | 1,495 | 1,486 | 1,486 | 1,498 | 1,483 | 7,900 |
| December 15, 2025 | 1,485 | 1,486 | 1,486 | 1,493 | 1,482 | 10,600 |
| December 12, 2025 | 1,487 | 1,482 | 1,482 | 1,488 | 1,478 | 19,000 |
| December 11, 2025 | 1,502 | 1,486 | 1,486 | 1,502 | 1,485 | 18,300 |
| December 10, 2025 | 1,507 | 1,503 | 1,503 | 1,507 | 1,500 | 3,900 |
| December 09, 2025 | 1,500 | 1,505 | 1,505 | 1,507 | 1,500 | 4,900 |
| December 08, 2025 | 1,502 | 1,498 | 1,498 | 1,508 | 1,498 | 17,200 |
| December 05, 2025 | 1,502 | 1,501 | 1,501 | 1,504 | 1,501 | 8,700 |
| December 04, 2025 | 1,515 | 1,504 | 1,504 | 1,515 | 1,502 | 10,700 |
| December 03, 2025 | 1,520 | 1,510 | 1,510 | 1,526 | 1,510 | 8,300 |
| December 02, 2025 | 1,518 | 1,520 | 1,520 | 1,524 | 1,517 | 10,700 |
| December 01, 2025 | 1,522 | 1,524 | 1,524 | 1,526 | 1,517 | 6,900 |
| November 28, 2025 | 1,534 | 1,520 | 1,520 | 1,534 | 1,517 | 7,300 |
| November 27, 2025 | 1,540 | 1,536 | 1,536 | 1,544 | 1,534 | 8,700 |
| November 26, 2025 | 1,537 | 1,540 | 1,540 | 1,540 | 1,533 | 7,200 |
| November 25, 2025 | 1,510 | 1,533 | 1,533 | 1,533 | 1,510 | 9,500 |
| November 21, 2025 | 1,482 | 1,512 | 1,512 | 1,512 | 1,480 | 14,400 |