2,101.50
-33(-1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,106.5 | 2,101.5 | 2,101.5 | 2,119 | 2,082.5 | 1.15M |
| February 19, 2026 | 2,074 | 2,134.5 | 2,134.5 | 2,137.5 | 2,070.5 | 1.56M |
| February 18, 2026 | 2,048.5 | 2,062 | 2,062 | 2,076.5 | 2,020.5 | 3.53M |
| February 17, 2026 | 2,079 | 2,105.5 | 2,105.5 | 2,153 | 2,052 | 2.23M |
| February 16, 2026 | 1,963.5 | 2,080 | 2,080 | 2,083.5 | 1,963.5 | 6.41M |
| February 13, 2026 | 2,476 | 2,463.5 | 2,463.5 | 2,502.5 | 2,417.5 | 1.12M |
| February 12, 2026 | 2,470 | 2,524.5 | 2,524.5 | 2,526 | 2,463 | 794,500 |
| February 10, 2026 | 2,448 | 2,465 | 2,465 | 2,465 | 2,434 | 601,100 |
| February 09, 2026 | 2,450 | 2,434 | 2,434 | 2,454.5 | 2,414 | 617,300 |
| February 06, 2026 | 2,391 | 2,421.5 | 2,421.5 | 2,432 | 2,356.5 | 566,500 |
| February 05, 2026 | 2,420 | 2,406.5 | 2,406.5 | 2,448 | 2,405.5 | 716,400 |
| February 04, 2026 | 2,361 | 2,400.5 | 2,400.5 | 2,421.5 | 2,349 | 693,300 |
| February 03, 2026 | 2,333.5 | 2,358.5 | 2,358.5 | 2,364.5 | 2,332 | 536,800 |
| February 02, 2026 | 2,366 | 2,319.5 | 2,319.5 | 2,378 | 2,315 | 557,100 |
| January 30, 2026 | 2,341 | 2,344.5 | 2,344.5 | 2,352 | 2,310 | 415,600 |
| January 29, 2026 | 2,313 | 2,329 | 2,329 | 2,340 | 2,288 | 491,600 |
| January 28, 2026 | 2,331 | 2,313 | 2,313 | 2,340 | 2,310 | 494,800 |
| January 27, 2026 | 2,330 | 2,364 | 2,364 | 2,364 | 2,323 | 489,300 |
| January 26, 2026 | 2,351 | 2,344.5 | 2,344.5 | 2,361.5 | 2,332.5 | 429,200 |
| January 23, 2026 | 2,365 | 2,379.5 | 2,379.5 | 2,387.5 | 2,354 | 368,400 |
| January 22, 2026 | 2,354.5 | 2,380.5 | 2,380.5 | 2,381.5 | 2,347 | 596,600 |
| January 21, 2026 | 2,324 | 2,340 | 2,340 | 2,347 | 2,311.5 | 535,000 |
| January 20, 2026 | 2,359 | 2,363.5 | 2,363.5 | 2,369.5 | 2,347.5 | 553,800 |
| January 19, 2026 | 2,347 | 2,369.5 | 2,369.5 | 2,384 | 2,338 | 602,900 |
| January 16, 2026 | 2,340 | 2,344.5 | 2,344.5 | 2,359.5 | 2,328.5 | 514,800 |
| January 15, 2026 | 2,342.5 | 2,357.5 | 2,357.5 | 2,360 | 2,326 | 462,400 |
| January 14, 2026 | 2,328 | 2,362 | 2,362 | 2,374 | 2,325.5 | 726,900 |
| January 13, 2026 | 2,335.5 | 2,331 | 2,331 | 2,348.5 | 2,318.5 | 558,800 |
| January 09, 2026 | 2,300 | 2,301.5 | 2,301.5 | 2,314.5 | 2,290.5 | 525,200 |
| January 08, 2026 | 2,271.5 | 2,280.5 | 2,280.5 | 2,302.5 | 2,268.5 | 506,000 |
| January 07, 2026 | 2,281 | 2,299 | 2,299 | 2,320 | 2,264 | 637,500 |
| January 06, 2026 | 2,278 | 2,291.5 | 2,291.5 | 2,298 | 2,273.5 | 530,500 |
| January 05, 2026 | 2,268.5 | 2,262.5 | 2,262.5 | 2,279 | 2,259 | 664,600 |
| December 30, 2025 | 2,266 | 2,257 | 2,257 | 2,274 | 2,257 | 337,600 |
| December 29, 2025 | 2,280 | 2,273 | 2,273 | 2,286 | 2,265 | 410,500 |
| December 26, 2025 | 2,282.5 | 2,260 | 2,260 | 2,288 | 2,254 | 406,900 |
| December 25, 2025 | 2,279.5 | 2,278 | 2,278 | 2,283 | 2,270.5 | 399,900 |
| December 24, 2025 | 2,264 | 2,260.5 | 2,260.5 | 2,276 | 2,253.5 | 612,700 |
| December 23, 2025 | 2,223.5 | 2,271 | 2,271 | 2,276 | 2,223.5 | 1.19M |
| December 22, 2025 | 2,225 | 2,233 | 2,233 | 2,237 | 2,211 | 837,500 |
| December 19, 2025 | 2,208 | 2,214.5 | 2,214.5 | 2,216.5 | 2,200 | 1.15M |
| December 18, 2025 | 2,183 | 2,194 | 2,194 | 2,194 | 2,172.5 | 634,000 |
| December 17, 2025 | 2,182 | 2,166 | 2,166 | 2,185 | 2,152 | 642,900 |
| December 16, 2025 | 2,187 | 2,169 | 2,169 | 2,192 | 2,168.5 | 541,200 |
| December 15, 2025 | 2,176 | 2,200 | 2,200 | 2,204.5 | 2,168 | 700,000 |
| December 12, 2025 | 2,159.5 | 2,167.5 | 2,167.5 | 2,174 | 2,141.5 | 1.08M |
| December 11, 2025 | 2,170 | 2,131.5 | 2,131.5 | 2,170 | 2,131.5 | 560,600 |
| December 10, 2025 | 2,148 | 2,168 | 2,168 | 2,173 | 2,143 | 697,100 |
| December 09, 2025 | 2,165 | 2,156.5 | 2,156.5 | 2,167 | 2,142 | 887,500 |
| December 08, 2025 | 2,132 | 2,144.5 | 2,144.5 | 2,148.5 | 2,123.5 | 961,700 |
| December 05, 2025 | 2,150 | 2,142 | 2,142 | 2,154.5 | 2,130 | 734,900 |
| December 04, 2025 | 2,150 | 2,158 | 2,158 | 2,162 | 2,143.5 | 828,000 |
| December 03, 2025 | 2,163.5 | 2,163 | 2,163 | 2,181 | 2,157 | 702,700 |
| December 02, 2025 | 2,192 | 2,170 | 2,170 | 2,213 | 2,159 | 773,400 |
| December 01, 2025 | 2,200 | 2,195.5 | 2,195.5 | 2,214.5 | 2,193.5 | 1.14M |
| November 28, 2025 | 2,177 | 2,202 | 2,202 | 2,205 | 2,175 | 919,300 |
| November 27, 2025 | 2,180.5 | 2,179 | 2,179 | 2,197.5 | 2,176 | 894,700 |
| November 26, 2025 | 2,154.5 | 2,184.5 | 2,184.5 | 2,192 | 2,153 | 779,600 |
| November 25, 2025 | 2,163 | 2,151 | 2,151 | 2,169 | 2,151 | 673,200 |
| November 21, 2025 | 2,131.5 | 2,176.5 | 2,176.5 | 2,178.5 | 2,131.5 | 1.01M |