1,738.00
-83(-4.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,810 | 1,738 | 1,738 | 1,825 | 1,725 | 135,700 |
| February 19, 2026 | 1,885 | 1,821 | 1,821 | 1,885 | 1,803 | 96,700 |
| February 18, 2026 | 1,863 | 1,855 | 1,855 | 1,885 | 1,806 | 99,600 |
| February 17, 2026 | 1,846 | 1,827 | 1,827 | 1,912 | 1,810 | 122,800 |
| February 16, 2026 | 1,790 | 1,829 | 1,829 | 1,850 | 1,787 | 119,800 |
| February 13, 2026 | 1,841 | 1,786 | 1,786 | 1,871 | 1,724 | 288,000 |
| February 12, 2026 | 1,915 | 1,881 | 1,881 | 1,915 | 1,825 | 210,100 |
| February 10, 2026 | 1,842 | 1,875 | 1,875 | 1,887 | 1,810 | 173,200 |
| February 09, 2026 | 1,760 | 1,818 | 1,818 | 1,825 | 1,733 | 157,200 |
| February 06, 2026 | 1,733 | 1,713 | 1,713 | 1,734 | 1,670 | 127,400 |
| February 05, 2026 | 1,745 | 1,755 | 1,755 | 1,788 | 1,716 | 89,100 |
| February 04, 2026 | 1,752 | 1,738 | 1,738 | 1,756 | 1,703 | 128,900 |
| February 03, 2026 | 1,737 | 1,770 | 1,770 | 1,798 | 1,714 | 103,200 |
| February 02, 2026 | 1,715 | 1,727 | 1,727 | 1,796 | 1,699 | 143,800 |
| January 30, 2026 | 1,719 | 1,711 | 1,711 | 1,745 | 1,660 | 152,700 |
| January 29, 2026 | 1,695 | 1,715 | 1,715 | 1,742 | 1,664 | 104,700 |
| January 28, 2026 | 1,759 | 1,695 | 1,695 | 1,759 | 1,681 | 132,600 |
| January 27, 2026 | 1,801 | 1,763 | 1,763 | 1,804 | 1,732 | 129,400 |
| January 26, 2026 | 1,865 | 1,804 | 1,804 | 1,881 | 1,804 | 131,600 |
| January 23, 2026 | 1,855 | 1,900 | 1,900 | 1,933 | 1,821 | 194,400 |
| January 22, 2026 | 1,950 | 1,815 | 1,815 | 1,952 | 1,790 | 270,100 |
| January 21, 2026 | 1,846 | 1,888 | 1,888 | 1,936 | 1,829 | 218,600 |
| January 20, 2026 | 2,097 | 1,949 | 1,949 | 2,097 | 1,915 | 315,900 |
| January 19, 2026 | 1,998 | 2,129 | 2,129 | 2,135 | 1,951 | 252,700 |
| January 16, 2026 | 1,978 | 1,970 | 1,970 | 2,010 | 1,937 | 198,700 |
| January 15, 2026 | 1,869 | 1,952 | 1,952 | 1,962 | 1,835 | 246,400 |
| January 14, 2026 | 1,760 | 1,834 | 1,834 | 1,924 | 1,758 | 367,800 |
| January 13, 2026 | 1,709 | 1,727 | 1,727 | 1,750 | 1,640 | 209,900 |
| January 09, 2026 | 1,614 | 1,595 | 1,595 | 1,614 | 1,578 | 50,900 |
| January 08, 2026 | 1,580 | 1,613 | 1,613 | 1,658 | 1,526 | 215,700 |
| January 07, 2026 | 1,538 | 1,578 | 1,578 | 1,618 | 1,524 | 256,100 |
| January 06, 2026 | 1,434 | 1,480 | 1,480 | 1,485 | 1,414 | 96,400 |
| January 05, 2026 | 1,424 | 1,430 | 1,430 | 1,444 | 1,414 | 41,900 |
| December 30, 2025 | 1,412 | 1,400 | 1,400 | 1,416 | 1,390 | 35,100 |
| December 29, 2025 | 1,401 | 1,415 | 1,415 | 1,428 | 1,396 | 34,000 |
| December 26, 2025 | 1,427 | 1,408 | 1,408 | 1,436 | 1,406 | 59,500 |
| December 25, 2025 | 1,395 | 1,425 | 1,425 | 1,436 | 1,395 | 60,400 |
| December 24, 2025 | 1,402 | 1,380 | 1,380 | 1,414 | 1,378 | 61,800 |
| December 23, 2025 | 1,433 | 1,418 | 1,418 | 1,463 | 1,403 | 43,400 |
| December 22, 2025 | 1,445 | 1,440 | 1,440 | 1,456 | 1,419 | 47,800 |
| December 19, 2025 | 1,411 | 1,440 | 1,440 | 1,440 | 1,411 | 39,400 |
| December 18, 2025 | 1,386 | 1,405 | 1,405 | 1,420 | 1,370 | 44,400 |
| December 17, 2025 | 1,400 | 1,392 | 1,392 | 1,410 | 1,371 | 43,500 |
| December 16, 2025 | 1,437 | 1,400 | 1,400 | 1,437 | 1,360 | 122,300 |
| December 15, 2025 | 1,428 | 1,430 | 1,430 | 1,442 | 1,412 | 42,400 |
| December 12, 2025 | 1,437 | 1,458 | 1,458 | 1,462 | 1,431 | 37,900 |
| December 11, 2025 | 1,499 | 1,437 | 1,437 | 1,500 | 1,431 | 79,900 |
| December 10, 2025 | 1,512 | 1,492 | 1,492 | 1,524 | 1,464 | 59,200 |
| December 09, 2025 | 1,549 | 1,510 | 1,510 | 1,549 | 1,497 | 60,400 |
| December 08, 2025 | 1,500 | 1,549 | 1,549 | 1,549 | 1,475 | 80,100 |
| December 05, 2025 | 1,491 | 1,485 | 1,485 | 1,516 | 1,471 | 49,500 |
| December 04, 2025 | 1,501 | 1,491 | 1,491 | 1,521 | 1,468 | 69,300 |
| December 03, 2025 | 1,515 | 1,509 | 1,509 | 1,543 | 1,490 | 64,700 |
| December 02, 2025 | 1,542 | 1,503 | 1,503 | 1,579 | 1,482 | 145,500 |
| December 01, 2025 | 1,710 | 1,564 | 1,564 | 1,720 | 1,564 | 349,200 |
| November 28, 2025 | 1,611 | 1,741 | 1,741 | 1,780 | 1,584 | 706,700 |
| November 27, 2025 | 1,410 | 1,554 | 1,554 | 1,580 | 1,402 | 239,100 |
| November 26, 2025 | 1,394 | 1,406 | 1,406 | 1,428 | 1,394 | 64,900 |
| November 25, 2025 | 1,431 | 1,387 | 1,387 | 1,431 | 1,372 | 72,800 |
| November 21, 2025 | 1,400 | 1,419 | 1,419 | 1,441 | 1,396 | 66,200 |