2,032.00
-30.5(-1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,045 | 2,032 | 2,032 | 2,049 | 2,022.5 | 737,500 |
| February 19, 2026 | 2,050 | 2,062.5 | 2,062.5 | 2,070 | 2,038 | 894,200 |
| February 18, 2026 | 2,000 | 2,038.5 | 2,038.5 | 2,040 | 1,996.5 | 811,300 |
| February 17, 2026 | 1,984.5 | 1,993 | 1,993 | 2,003 | 1,980 | 571,100 |
| February 16, 2026 | 1,998 | 1,974.5 | 1,974.5 | 1,998 | 1,959.5 | 606,300 |
| February 13, 2026 | 2,020 | 1,985 | 1,985 | 2,024.5 | 1,984.5 | 826,500 |
| February 12, 2026 | 2,003.5 | 2,022.5 | 2,022.5 | 2,026.5 | 2,001.5 | 707,400 |
| February 10, 2026 | 1,993.5 | 2,002 | 2,002 | 2,011 | 1,990 | 601,900 |
| February 09, 2026 | 2,008 | 1,993.5 | 1,993.5 | 2,008.5 | 1,972 | 856,900 |
| February 06, 2026 | 1,919 | 1,968 | 1,968 | 1,974 | 1,905.5 | 729,700 |
| February 05, 2026 | 1,970 | 1,939 | 1,939 | 1,971 | 1,934 | 830,000 |
| February 04, 2026 | 1,903.5 | 1,943 | 1,943 | 1,958 | 1,898.5 | 1.09M |
| February 03, 2026 | 1,888 | 1,906 | 1,906 | 1,908.5 | 1,857.5 | 1.31M |
| February 02, 2026 | 1,926.5 | 1,848 | 1,848 | 1,930 | 1,846 | 1.73M |
| January 30, 2026 | 1,878.5 | 1,886.5 | 1,886.5 | 1,894 | 1,858 | 1.36M |
| January 29, 2026 | 1,895 | 1,877.5 | 1,877.5 | 1,895 | 1,866.5 | 944,800 |
| January 28, 2026 | 1,931.5 | 1,894.5 | 1,894.5 | 1,940 | 1,894.5 | 1.24M |
| January 27, 2026 | 1,928 | 1,956.5 | 1,956.5 | 1,956.5 | 1,915.5 | 701,100 |
| January 26, 2026 | 1,917.5 | 1,928.5 | 1,928.5 | 1,941.5 | 1,915 | 641,200 |
| January 23, 2026 | 1,959.5 | 1,973.5 | 1,973.5 | 1,973.5 | 1,941 | 644,600 |
| January 22, 2026 | 1,924.5 | 1,940 | 1,940 | 1,947 | 1,921 | 680,700 |
| January 21, 2026 | 1,910 | 1,910.5 | 1,910.5 | 1,920.5 | 1,893 | 866,100 |
| January 20, 2026 | 1,955 | 1,936 | 1,936 | 1,959.5 | 1,926 | 761,500 |
| January 19, 2026 | 1,934 | 1,944.5 | 1,944.5 | 1,944.5 | 1,899 | 721,700 |
| January 16, 2026 | 1,915 | 1,946 | 1,946 | 1,946 | 1,910 | 521,100 |
| January 15, 2026 | 1,906 | 1,922 | 1,922 | 1,925 | 1,902 | 616,600 |
| January 14, 2026 | 1,885 | 1,914.5 | 1,914.5 | 1,914.5 | 1,880 | 525,700 |
| January 13, 2026 | 1,890 | 1,884 | 1,884 | 1,891 | 1,857 | 474,100 |
| January 09, 2026 | 1,850 | 1,846.5 | 1,846.5 | 1,858.5 | 1,839.5 | 616,400 |
| January 08, 2026 | 1,843.5 | 1,835 | 1,835 | 1,849 | 1,825.5 | 606,700 |
| January 07, 2026 | 1,847 | 1,853 | 1,853 | 1,854 | 1,833.5 | 612,000 |
| January 06, 2026 | 1,834.5 | 1,843.5 | 1,843.5 | 1,847 | 1,828 | 778,500 |
| January 05, 2026 | 1,810 | 1,815.5 | 1,815.5 | 1,819 | 1,799 | 723,300 |
| December 30, 2025 | 1,798 | 1,789.5 | 1,789.5 | 1,806.5 | 1,785 | 664,100 |
| December 29, 2025 | 1,812.5 | 1,808 | 1,808 | 1,812.5 | 1,796 | 526,100 |
| December 26, 2025 | 1,803 | 1,796.5 | 1,796.5 | 1,819.5 | 1,788 | 436,700 |
| December 25, 2025 | 1,818.5 | 1,800 | 1,800 | 1,818.5 | 1,793 | 231,000 |
| December 24, 2025 | 1,810 | 1,801.5 | 1,801.5 | 1,822.5 | 1,795.5 | 468,000 |
| December 23, 2025 | 1,810 | 1,815 | 1,815 | 1,824.5 | 1,803.5 | 594,400 |
| December 22, 2025 | 1,797.5 | 1,800 | 1,800 | 1,805 | 1,782 | 566,800 |
| December 19, 2025 | 1,787 | 1,790 | 1,790 | 1,791 | 1,767.5 | 890,900 |
| December 18, 2025 | 1,765.5 | 1,758.5 | 1,758.5 | 1,765.5 | 1,745 | 664,600 |
| December 17, 2025 | 1,757.5 | 1,752.5 | 1,752.5 | 1,762 | 1,736.5 | 644,300 |
| December 16, 2025 | 1,781 | 1,749.5 | 1,749.5 | 1,781 | 1,745.5 | 562,700 |
| December 15, 2025 | 1,779.5 | 1,780 | 1,780 | 1,784.5 | 1,768 | 502,700 |
| December 12, 2025 | 1,774 | 1,775.5 | 1,775.5 | 1,775.5 | 1,758 | 503,800 |
| December 11, 2025 | 1,789.5 | 1,750.5 | 1,750.5 | 1,789.5 | 1,749 | 295,200 |
| December 10, 2025 | 1,770 | 1,769.5 | 1,769.5 | 1,784 | 1,766 | 353,700 |
| December 09, 2025 | 1,750 | 1,762.5 | 1,762.5 | 1,762.5 | 1,744 | 642,400 |
| December 08, 2025 | 1,723 | 1,748 | 1,748 | 1,748 | 1,723 | 451,000 |
| December 05, 2025 | 1,725 | 1,719.5 | 1,719.5 | 1,743.5 | 1,718.5 | 518,300 |
| December 04, 2025 | 1,740 | 1,757.5 | 1,757.5 | 1,762.5 | 1,730.5 | 508,000 |
| December 03, 2025 | 1,763 | 1,741.5 | 1,741.5 | 1,769 | 1,737.5 | 564,800 |
| December 02, 2025 | 1,760 | 1,763 | 1,763 | 1,772 | 1,754.5 | 437,700 |
| December 01, 2025 | 1,786.5 | 1,761 | 1,761 | 1,793 | 1,750 | 745,400 |
| November 28, 2025 | 1,750 | 1,784.5 | 1,784.5 | 1,788 | 1,747 | 870,600 |
| November 27, 2025 | 1,739 | 1,756 | 1,756 | 1,757 | 1,736.5 | 515,400 |
| November 26, 2025 | 1,720.5 | 1,732.5 | 1,732.5 | 1,735 | 1,718 | 736,000 |
| November 25, 2025 | 1,720 | 1,711.5 | 1,711.5 | 1,722 | 1,693 | 752,000 |
| November 21, 2025 | 1,675 | 1,702 | 1,702 | 1,703.5 | 1,673 | 923,400 |