1,831.50
-12.5(-0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,848.5 | 1,831.5 | 1,831.5 | 1,855 | 1,822.5 | 316,300 |
| February 19, 2026 | 1,825 | 1,844 | 1,844 | 1,903.5 | 1,813.5 | 512,100 |
| February 18, 2026 | 1,805 | 1,804 | 1,804 | 1,813.5 | 1,792.5 | 279,200 |
| February 17, 2026 | 1,789.5 | 1,783.5 | 1,783.5 | 1,804 | 1,772 | 268,000 |
| February 16, 2026 | 1,800 | 1,787.5 | 1,787.5 | 1,802 | 1,773 | 375,700 |
| February 13, 2026 | 1,833 | 1,788 | 1,788 | 1,838.5 | 1,768 | 543,700 |
| February 12, 2026 | 1,875 | 1,830.5 | 1,830.5 | 1,911 | 1,765.5 | 615,900 |
| February 10, 2026 | 1,880 | 1,878 | 1,878 | 1,892 | 1,872 | 228,500 |
| February 09, 2026 | 1,880.5 | 1,866 | 1,866 | 1,880.5 | 1,852.5 | 179,000 |
| February 06, 2026 | 1,829.5 | 1,843.5 | 1,843.5 | 1,849.5 | 1,817.5 | 139,300 |
| February 05, 2026 | 1,850 | 1,829.5 | 1,829.5 | 1,852 | 1,829.5 | 163,000 |
| February 04, 2026 | 1,806 | 1,823.5 | 1,823.5 | 1,832 | 1,804.5 | 201,900 |
| February 03, 2026 | 1,767 | 1,803.5 | 1,803.5 | 1,803.5 | 1,763 | 173,900 |
| February 02, 2026 | 1,770 | 1,760 | 1,760 | 1,783.5 | 1,758 | 226,500 |
| January 30, 2026 | 1,755 | 1,756 | 1,756 | 1,763 | 1,739.5 | 266,500 |
| January 29, 2026 | 1,730 | 1,746 | 1,746 | 1,747 | 1,714 | 560,400 |
| January 28, 2026 | 1,740 | 1,730 | 1,730 | 1,742 | 1,726 | 259,700 |
| January 27, 2026 | 1,750.5 | 1,763.5 | 1,763.5 | 1,764 | 1,735.5 | 232,400 |
| January 26, 2026 | 1,750 | 1,759 | 1,759 | 1,769.5 | 1,740 | 201,400 |
| January 23, 2026 | 1,778 | 1,784 | 1,784 | 1,786.5 | 1,772 | 231,700 |
| January 22, 2026 | 1,756 | 1,778 | 1,778 | 1,783 | 1,749 | 169,500 |
| January 21, 2026 | 1,726 | 1,749 | 1,749 | 1,749 | 1,718 | 277,000 |
| January 20, 2026 | 1,761.5 | 1,745 | 1,745 | 1,770 | 1,745 | 238,400 |
| January 19, 2026 | 1,765 | 1,771 | 1,771 | 1,771.5 | 1,740 | 234,600 |
| January 16, 2026 | 1,744 | 1,769.5 | 1,769.5 | 1,772 | 1,735 | 224,700 |
| January 15, 2026 | 1,740 | 1,750 | 1,750 | 1,752.5 | 1,736 | 414,800 |
| January 14, 2026 | 1,729 | 1,740.5 | 1,740.5 | 1,749 | 1,725 | 296,900 |
| January 13, 2026 | 1,723 | 1,722 | 1,722 | 1,732 | 1,703.5 | 301,600 |
| January 09, 2026 | 1,699 | 1,695.5 | 1,695.5 | 1,707 | 1,690 | 209,300 |
| January 08, 2026 | 1,687 | 1,688.5 | 1,688.5 | 1,693.5 | 1,676 | 235,800 |
| January 07, 2026 | 1,674 | 1,687 | 1,687 | 1,693 | 1,665 | 265,500 |
| January 06, 2026 | 1,662 | 1,673 | 1,673 | 1,673 | 1,651.5 | 309,400 |
| January 05, 2026 | 1,645 | 1,660 | 1,660 | 1,660 | 1,639.5 | 354,100 |
| December 30, 2025 | 1,640 | 1,641.5 | 1,641.5 | 1,650 | 1,633.5 | 350,700 |
| December 29, 2025 | 1,621 | 1,633.5 | 1,633.5 | 1,641 | 1,619 | 537,200 |
| December 26, 2025 | 1,656 | 1,659 | 1,659 | 1,660.5 | 1,652.5 | 575,100 |
| December 25, 2025 | 1,662 | 1,652.5 | 1,652.5 | 1,662.5 | 1,649.5 | 221,000 |
| December 24, 2025 | 1,656 | 1,646.5 | 1,646.5 | 1,663 | 1,646.5 | 266,400 |
| December 23, 2025 | 1,643 | 1,656 | 1,656 | 1,660.5 | 1,641 | 235,000 |
| December 22, 2025 | 1,640.5 | 1,642 | 1,642 | 1,654.5 | 1,630 | 365,000 |
| December 19, 2025 | 1,634 | 1,626.5 | 1,626.5 | 1,635 | 1,622.5 | 418,700 |
| December 18, 2025 | 1,613.5 | 1,620 | 1,620 | 1,624 | 1,609 | 219,700 |
| December 17, 2025 | 1,604 | 1,607 | 1,607 | 1,611 | 1,598 | 208,300 |
| December 16, 2025 | 1,630 | 1,602.5 | 1,602.5 | 1,630 | 1,602 | 271,900 |
| December 15, 2025 | 1,619.5 | 1,628 | 1,628 | 1,628.5 | 1,616 | 264,000 |
| December 12, 2025 | 1,615 | 1,618.5 | 1,618.5 | 1,620.5 | 1,606.5 | 245,500 |
| December 11, 2025 | 1,619 | 1,600 | 1,600 | 1,628 | 1,600 | 236,300 |
| December 10, 2025 | 1,618 | 1,607.5 | 1,607.5 | 1,618 | 1,607.5 | 209,100 |
| December 09, 2025 | 1,600.5 | 1,605.5 | 1,605.5 | 1,608 | 1,598.5 | 301,800 |
| December 08, 2025 | 1,607 | 1,600.5 | 1,600.5 | 1,608 | 1,599.5 | 212,300 |
| December 05, 2025 | 1,593.5 | 1,595 | 1,595 | 1,600 | 1,586 | 314,900 |
| December 04, 2025 | 1,591 | 1,604.5 | 1,604.5 | 1,604.5 | 1,590.5 | 207,600 |
| December 03, 2025 | 1,610 | 1,590.5 | 1,590.5 | 1,613 | 1,588.5 | 325,100 |
| December 02, 2025 | 1,620 | 1,607.5 | 1,607.5 | 1,620 | 1,606 | 219,400 |
| December 01, 2025 | 1,636 | 1,619.5 | 1,619.5 | 1,636 | 1,619.5 | 245,600 |
| November 28, 2025 | 1,629 | 1,631.5 | 1,631.5 | 1,636.5 | 1,618.5 | 211,100 |
| November 27, 2025 | 1,611 | 1,614 | 1,614 | 1,624 | 1,607.5 | 250,600 |
| November 26, 2025 | 1,586 | 1,588.5 | 1,588.5 | 1,602.5 | 1,585 | 271,400 |
| November 25, 2025 | 1,580 | 1,586 | 1,586 | 1,586 | 1,575.5 | 250,200 |
| November 21, 2025 | 1,546 | 1,572.5 | 1,572.5 | 1,572.5 | 1,543.5 | 218,800 |