1,777.00
-18(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,765 | 1,777 | 1,777 | 1,817 | 1,731 | 136,900 |
| February 19, 2026 | 1,762 | 1,795 | 1,795 | 1,842 | 1,756 | 267,100 |
| February 18, 2026 | 1,746 | 1,722 | 1,722 | 1,746 | 1,715 | 51,900 |
| February 17, 2026 | 1,747 | 1,734 | 1,734 | 1,765 | 1,724 | 58,500 |
| February 16, 2026 | 1,707 | 1,739 | 1,739 | 1,743 | 1,697 | 57,900 |
| February 13, 2026 | 1,735 | 1,692 | 1,692 | 1,735 | 1,687 | 73,700 |
| February 12, 2026 | 1,715 | 1,750 | 1,750 | 1,750 | 1,706 | 75,900 |
| February 10, 2026 | 1,701 | 1,715 | 1,715 | 1,725 | 1,701 | 76,000 |
| February 09, 2026 | 1,756 | 1,700 | 1,700 | 1,758 | 1,684 | 101,000 |
| February 06, 2026 | 1,645 | 1,726 | 1,726 | 1,726 | 1,636 | 159,900 |
| February 05, 2026 | 1,660 | 1,659 | 1,659 | 1,684 | 1,646 | 58,400 |
| February 04, 2026 | 1,629 | 1,660 | 1,660 | 1,673 | 1,625 | 90,700 |
| February 03, 2026 | 1,615 | 1,627 | 1,627 | 1,635 | 1,602 | 63,100 |
| February 02, 2026 | 1,625 | 1,590 | 1,590 | 1,644 | 1,590 | 57,600 |
| January 30, 2026 | 1,623 | 1,627 | 1,627 | 1,631 | 1,599 | 37,300 |
| January 29, 2026 | 1,630 | 1,629 | 1,629 | 1,630 | 1,591 | 46,900 |
| January 28, 2026 | 1,634 | 1,619 | 1,619 | 1,634 | 1,605 | 53,200 |
| January 27, 2026 | 1,611 | 1,650 | 1,650 | 1,650 | 1,595 | 76,700 |
| January 26, 2026 | 1,640 | 1,622 | 1,622 | 1,640 | 1,611 | 62,300 |
| January 23, 2026 | 1,637 | 1,652 | 1,652 | 1,654 | 1,616 | 48,200 |
| January 22, 2026 | 1,619 | 1,632 | 1,632 | 1,636 | 1,612 | 29,600 |
| January 21, 2026 | 1,591 | 1,605 | 1,605 | 1,612 | 1,574 | 75,400 |
| January 20, 2026 | 1,658 | 1,625 | 1,625 | 1,663 | 1,617 | 59,200 |
| January 19, 2026 | 1,656 | 1,670 | 1,670 | 1,673 | 1,625 | 99,200 |
| January 16, 2026 | 1,702 | 1,671 | 1,671 | 1,707 | 1,655 | 89,800 |
| January 15, 2026 | 1,673 | 1,705 | 1,705 | 1,725 | 1,671 | 108,000 |
| January 14, 2026 | 1,650 | 1,685 | 1,685 | 1,712 | 1,645 | 135,700 |
| January 13, 2026 | 1,684 | 1,640 | 1,640 | 1,694 | 1,632 | 140,000 |
| January 09, 2026 | 1,586 | 1,595 | 1,595 | 1,608 | 1,586 | 31,700 |
| January 08, 2026 | 1,618 | 1,585 | 1,585 | 1,620 | 1,585 | 52,200 |
| January 07, 2026 | 1,562 | 1,618 | 1,618 | 1,620 | 1,556 | 123,400 |
| January 06, 2026 | 1,555 | 1,562 | 1,562 | 1,582 | 1,555 | 39,700 |
| January 05, 2026 | 1,557 | 1,546 | 1,546 | 1,570 | 1,540 | 65,900 |
| December 30, 2025 | 1,560 | 1,532 | 1,532 | 1,560 | 1,531 | 47,000 |
| December 29, 2025 | 1,571 | 1,560 | 1,560 | 1,581 | 1,557 | 32,400 |
| December 26, 2025 | 1,579 | 1,563 | 1,563 | 1,592 | 1,557 | 93,900 |
| December 25, 2025 | 1,555 | 1,579 | 1,579 | 1,580 | 1,554 | 24,500 |
| December 24, 2025 | 1,562 | 1,558 | 1,558 | 1,584 | 1,558 | 46,500 |
| December 23, 2025 | 1,554 | 1,562 | 1,562 | 1,563 | 1,544 | 31,500 |
| December 22, 2025 | 1,560 | 1,554 | 1,554 | 1,566 | 1,540 | 84,600 |
| December 19, 2025 | 1,520 | 1,541 | 1,541 | 1,564 | 1,516 | 79,700 |
| December 18, 2025 | 1,550 | 1,510 | 1,510 | 1,550 | 1,506 | 93,900 |
| December 17, 2025 | 1,522 | 1,550 | 1,550 | 1,559 | 1,507 | 66,800 |
| December 16, 2025 | 1,525 | 1,526 | 1,526 | 1,539 | 1,505 | 69,800 |
| December 15, 2025 | 1,549 | 1,530 | 1,530 | 1,555 | 1,516 | 75,700 |
| December 12, 2025 | 1,558 | 1,548 | 1,548 | 1,573 | 1,538 | 103,100 |
| December 11, 2025 | 1,567 | 1,563 | 1,563 | 1,593 | 1,536 | 271,000 |
| December 10, 2025 | 1,485 | 1,600 | 1,600 | 1,610 | 1,439 | 503,300 |
| December 09, 2025 | 1,482 | 1,474 | 1,474 | 1,495 | 1,468 | 32,800 |
| December 08, 2025 | 1,470 | 1,482 | 1,482 | 1,483 | 1,462 | 50,700 |
| December 05, 2025 | 1,454 | 1,461 | 1,461 | 1,468 | 1,450 | 49,000 |
| December 04, 2025 | 1,468 | 1,456 | 1,456 | 1,473 | 1,453 | 58,900 |
| December 03, 2025 | 1,480 | 1,465 | 1,465 | 1,485 | 1,459 | 39,700 |
| December 02, 2025 | 1,506 | 1,480 | 1,480 | 1,507 | 1,462 | 86,700 |
| December 01, 2025 | 1,545 | 1,506 | 1,506 | 1,545 | 1,501 | 82,400 |
| November 28, 2025 | 1,522 | 1,555 | 1,555 | 1,555 | 1,522 | 62,100 |
| November 27, 2025 | 1,545 | 1,514 | 1,514 | 1,553 | 1,510 | 110,500 |
| November 26, 2025 | 1,454 | 1,510 | 1,510 | 1,520 | 1,454 | 181,800 |
| November 25, 2025 | 1,451 | 1,418 | 1,418 | 1,456 | 1,416 | 52,800 |
| November 21, 2025 | 1,412 | 1,423 | 1,423 | 1,440 | 1,410 | 39,700 |