1,704.00
+21(+1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,690 | 1,704 | 1,704 | 1,728 | 1,677 | 157,700 |
| February 19, 2026 | 1,655 | 1,683 | 1,683 | 1,694 | 1,639 | 117,300 |
| February 18, 2026 | 1,659 | 1,631 | 1,631 | 1,659 | 1,604 | 178,600 |
| February 17, 2026 | 1,603 | 1,653 | 1,653 | 1,662 | 1,587 | 122,700 |
| February 16, 2026 | 1,665 | 1,601 | 1,601 | 1,672 | 1,596 | 148,500 |
| February 13, 2026 | 1,645 | 1,664 | 1,664 | 1,674 | 1,624 | 110,400 |
| February 12, 2026 | 1,651 | 1,656 | 1,656 | 1,700 | 1,645 | 147,600 |
| February 10, 2026 | 1,628 | 1,651 | 1,651 | 1,677 | 1,619 | 174,100 |
| February 09, 2026 | 1,601 | 1,626 | 1,626 | 1,656 | 1,563 | 384,900 |
| February 06, 2026 | 1,465 | 1,503 | 1,503 | 1,509 | 1,461 | 112,900 |
| February 05, 2026 | 1,484 | 1,480 | 1,480 | 1,516 | 1,475 | 129,900 |
| February 04, 2026 | 1,477 | 1,457 | 1,457 | 1,477 | 1,448 | 93,800 |
| February 03, 2026 | 1,447 | 1,481 | 1,481 | 1,489 | 1,438 | 161,200 |
| February 02, 2026 | 1,411 | 1,433 | 1,433 | 1,477 | 1,411 | 215,400 |
| January 30, 2026 | 1,427 | 1,391 | 1,391 | 1,428 | 1,375 | 246,000 |
| January 29, 2026 | 1,466 | 1,427 | 1,427 | 1,466 | 1,424 | 128,000 |
| January 28, 2026 | 1,472 | 1,477 | 1,477 | 1,494 | 1,459 | 152,600 |
| January 27, 2026 | 1,425 | 1,472 | 1,472 | 1,482 | 1,413 | 210,900 |
| January 26, 2026 | 1,437 | 1,430 | 1,430 | 1,460 | 1,407 | 318,400 |
| January 23, 2026 | 1,399 | 1,463 | 1,463 | 1,475 | 1,357 | 472,100 |
| January 22, 2026 | 1,342 | 1,397 | 1,397 | 1,401 | 1,336 | 504,200 |
| January 21, 2026 | 1,250 | 1,296 | 1,296 | 1,298 | 1,240 | 208,700 |
| January 20, 2026 | 1,299 | 1,260 | 1,260 | 1,301 | 1,259 | 333,100 |
| January 19, 2026 | 1,277 | 1,294 | 1,294 | 1,302 | 1,251 | 299,700 |
| January 16, 2026 | 1,282 | 1,277 | 1,277 | 1,295 | 1,255 | 587,300 |
| January 15, 2026 | 1,232 | 1,249 | 1,249 | 1,252 | 1,231 | 167,500 |
| January 14, 2026 | 1,225 | 1,232 | 1,232 | 1,238 | 1,222 | 126,100 |
| January 13, 2026 | 1,231 | 1,219 | 1,219 | 1,233 | 1,210 | 194,600 |
| January 09, 2026 | 1,224 | 1,224 | 1,224 | 1,240 | 1,220 | 170,400 |
| January 08, 2026 | 1,244 | 1,230 | 1,230 | 1,246 | 1,224 | 178,500 |
| January 07, 2026 | 1,231 | 1,246 | 1,246 | 1,249 | 1,224 | 157,100 |
| January 06, 2026 | 1,225 | 1,233 | 1,233 | 1,242 | 1,223 | 130,600 |
| January 05, 2026 | 1,236 | 1,223 | 1,223 | 1,241 | 1,215 | 148,000 |
| December 30, 2025 | 1,246 | 1,235 | 1,235 | 1,246 | 1,231 | 103,400 |
| December 29, 2025 | 1,241 | 1,253 | 1,253 | 1,253 | 1,231 | 108,300 |
| December 26, 2025 | 1,231 | 1,233 | 1,233 | 1,235 | 1,225 | 101,600 |
| December 25, 2025 | 1,235 | 1,231 | 1,231 | 1,239 | 1,229 | 45,400 |
| December 24, 2025 | 1,230 | 1,225 | 1,225 | 1,241 | 1,223 | 50,800 |
| December 23, 2025 | 1,221 | 1,234 | 1,234 | 1,234 | 1,221 | 91,700 |
| December 22, 2025 | 1,222 | 1,225 | 1,225 | 1,225 | 1,214 | 92,400 |
| December 19, 2025 | 1,210 | 1,211 | 1,211 | 1,219 | 1,200 | 85,600 |
| December 18, 2025 | 1,199 | 1,217 | 1,217 | 1,220 | 1,197 | 80,300 |
| December 17, 2025 | 1,210 | 1,200 | 1,200 | 1,210 | 1,196 | 91,900 |
| December 16, 2025 | 1,239 | 1,213 | 1,213 | 1,239 | 1,208 | 102,600 |
| December 15, 2025 | 1,224 | 1,245 | 1,245 | 1,246 | 1,214 | 60,400 |
| December 12, 2025 | 1,218 | 1,224 | 1,224 | 1,230 | 1,212 | 57,700 |
| December 11, 2025 | 1,242 | 1,201 | 1,201 | 1,242 | 1,199 | 142,200 |
| December 10, 2025 | 1,236 | 1,242 | 1,242 | 1,250 | 1,236 | 68,500 |
| December 09, 2025 | 1,240 | 1,234 | 1,234 | 1,241 | 1,227 | 89,200 |
| December 08, 2025 | 1,242 | 1,236 | 1,236 | 1,245 | 1,235 | 87,800 |
| December 05, 2025 | 1,264 | 1,238 | 1,238 | 1,264 | 1,238 | 62,800 |
| December 04, 2025 | 1,243 | 1,262 | 1,262 | 1,262 | 1,243 | 56,800 |
| December 03, 2025 | 1,232 | 1,241 | 1,241 | 1,247 | 1,231 | 37,800 |
| December 02, 2025 | 1,261 | 1,231 | 1,231 | 1,261 | 1,231 | 52,400 |
| December 01, 2025 | 1,273 | 1,255 | 1,255 | 1,273 | 1,253 | 38,200 |
| November 28, 2025 | 1,265 | 1,270 | 1,270 | 1,277 | 1,261 | 32,900 |
| November 27, 2025 | 1,261 | 1,265 | 1,265 | 1,270 | 1,260 | 29,800 |
| November 26, 2025 | 1,243 | 1,260 | 1,260 | 1,263 | 1,241 | 34,100 |
| November 25, 2025 | 1,283 | 1,232 | 1,232 | 1,286 | 1,232 | 92,600 |
| November 21, 2025 | 1,291 | 1,282 | 1,282 | 1,303 | 1,272 | 60,300 |