1,731.00
-38(-2.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,755 | 1,731 | 1,731 | 1,756 | 1,727 | 71,400 |
| February 19, 2026 | 1,758 | 1,769 | 1,769 | 1,780 | 1,748 | 67,000 |
| February 18, 2026 | 1,740 | 1,764 | 1,764 | 1,771 | 1,740 | 84,400 |
| February 17, 2026 | 1,752 | 1,738 | 1,738 | 1,756 | 1,725 | 83,600 |
| February 16, 2026 | 1,762 | 1,747 | 1,747 | 1,762 | 1,730 | 80,300 |
| February 13, 2026 | 1,798 | 1,752 | 1,752 | 1,806 | 1,736 | 101,500 |
| February 12, 2026 | 1,764 | 1,816 | 1,816 | 1,821 | 1,741 | 131,800 |
| February 10, 2026 | 1,761 | 1,752 | 1,752 | 1,768 | 1,751 | 85,700 |
| February 09, 2026 | 1,798 | 1,746 | 1,746 | 1,798 | 1,746 | 110,500 |
| February 06, 2026 | 1,724 | 1,730 | 1,730 | 1,739 | 1,705 | 109,200 |
| February 05, 2026 | 1,732 | 1,714 | 1,714 | 1,736 | 1,705 | 81,800 |
| February 04, 2026 | 1,664 | 1,700 | 1,700 | 1,718 | 1,660 | 157,400 |
| February 03, 2026 | 1,675 | 1,658 | 1,658 | 1,682 | 1,650 | 186,300 |
| February 02, 2026 | 1,672 | 1,655 | 1,655 | 1,743 | 1,645 | 318,600 |
| January 30, 2026 | 1,494 | 1,664 | 1,664 | 1,679 | 1,491 | 444,500 |
| January 29, 2026 | 1,524 | 1,524 | 1,524 | 1,536 | 1,500 | 112,600 |
| January 28, 2026 | 1,557 | 1,534 | 1,534 | 1,557 | 1,529 | 73,200 |
| January 27, 2026 | 1,562 | 1,586 | 1,586 | 1,586 | 1,550 | 75,600 |
| January 26, 2026 | 1,595 | 1,572 | 1,572 | 1,598 | 1,572 | 97,300 |
| January 23, 2026 | 1,610 | 1,624 | 1,624 | 1,629 | 1,597 | 82,300 |
| January 22, 2026 | 1,585 | 1,607 | 1,607 | 1,611 | 1,585 | 89,300 |
| January 21, 2026 | 1,551 | 1,585 | 1,585 | 1,585 | 1,545 | 79,600 |
| January 20, 2026 | 1,595 | 1,577 | 1,577 | 1,595 | 1,576 | 65,700 |
| January 19, 2026 | 1,614 | 1,600 | 1,600 | 1,616 | 1,581 | 74,000 |
| January 16, 2026 | 1,591 | 1,615 | 1,615 | 1,627 | 1,585 | 63,200 |
| January 15, 2026 | 1,580 | 1,599 | 1,599 | 1,611 | 1,580 | 88,000 |
| January 14, 2026 | 1,572 | 1,591 | 1,591 | 1,597 | 1,572 | 70,000 |
| January 13, 2026 | 1,579 | 1,570 | 1,570 | 1,582 | 1,555 | 70,200 |
| January 09, 2026 | 1,561 | 1,549 | 1,549 | 1,575 | 1,546 | 75,200 |
| January 08, 2026 | 1,543 | 1,557 | 1,557 | 1,587 | 1,538 | 93,700 |
| January 07, 2026 | 1,547 | 1,555 | 1,555 | 1,575 | 1,537 | 75,100 |
| January 06, 2026 | 1,525 | 1,548 | 1,548 | 1,555 | 1,521 | 76,800 |
| January 05, 2026 | 1,540 | 1,506 | 1,506 | 1,542 | 1,500 | 94,100 |
| December 30, 2025 | 1,537 | 1,535 | 1,535 | 1,545 | 1,527 | 64,400 |
| December 29, 2025 | 1,524 | 1,536 | 1,536 | 1,536 | 1,517 | 68,700 |
| December 26, 2025 | 1,521 | 1,523 | 1,523 | 1,536 | 1,515 | 31,200 |
| December 25, 2025 | 1,537 | 1,527 | 1,527 | 1,537 | 1,514 | 34,600 |
| December 24, 2025 | 1,536 | 1,524 | 1,524 | 1,543 | 1,524 | 55,300 |
| December 23, 2025 | 1,530 | 1,536 | 1,536 | 1,548 | 1,525 | 75,500 |
| December 22, 2025 | 1,540 | 1,525 | 1,525 | 1,546 | 1,523 | 73,900 |
| December 19, 2025 | 1,500 | 1,536 | 1,536 | 1,539 | 1,500 | 125,400 |
| December 18, 2025 | 1,492 | 1,501 | 1,501 | 1,508 | 1,485 | 64,200 |
| December 17, 2025 | 1,501 | 1,500 | 1,500 | 1,517 | 1,488 | 54,500 |
| December 16, 2025 | 1,531 | 1,494 | 1,494 | 1,531 | 1,488 | 67,200 |
| December 15, 2025 | 1,490 | 1,524 | 1,524 | 1,529 | 1,487 | 68,500 |
| December 12, 2025 | 1,472 | 1,505 | 1,505 | 1,509 | 1,466 | 89,300 |
| December 11, 2025 | 1,478 | 1,442 | 1,442 | 1,483 | 1,442 | 45,800 |
| December 10, 2025 | 1,452 | 1,474 | 1,474 | 1,475 | 1,446 | 66,600 |
| December 09, 2025 | 1,448 | 1,446 | 1,446 | 1,453 | 1,438 | 40,300 |
| December 08, 2025 | 1,426 | 1,450 | 1,450 | 1,452 | 1,426 | 53,000 |
| December 05, 2025 | 1,422 | 1,428 | 1,428 | 1,441 | 1,422 | 57,700 |
| December 04, 2025 | 1,413 | 1,443 | 1,443 | 1,456 | 1,412 | 64,600 |
| December 03, 2025 | 1,428 | 1,423 | 1,423 | 1,436 | 1,420 | 58,900 |
| December 02, 2025 | 1,450 | 1,428 | 1,428 | 1,454 | 1,424 | 55,400 |
| December 01, 2025 | 1,480 | 1,443 | 1,443 | 1,487 | 1,435 | 92,000 |
| November 28, 2025 | 1,437 | 1,479 | 1,479 | 1,486 | 1,435 | 101,400 |
| November 27, 2025 | 1,433 | 1,437 | 1,437 | 1,439 | 1,422 | 49,300 |
| November 26, 2025 | 1,412 | 1,416 | 1,416 | 1,425 | 1,404 | 63,000 |
| November 25, 2025 | 1,408 | 1,403 | 1,403 | 1,410 | 1,393 | 56,600 |
| November 21, 2025 | 1,346 | 1,399 | 1,399 | 1,399 | 1,342 | 70,500 |