1,899.00
-11(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,905 | 1,899 | 1,899 | 1,906 | 1,898 | 1.41M |
| February 19, 2026 | 1,960 | 1,910 | 1,910 | 1,987 | 1,899 | 1.54M |
| February 18, 2026 | 1,986 | 1,960 | 1,960 | 1,987 | 1,949 | 362,400 |
| February 17, 2026 | 2,001 | 1,965 | 1,965 | 2,005 | 1,959 | 210,600 |
| February 16, 2026 | 2,016 | 1,996 | 1,996 | 2,029 | 1,975 | 174,900 |
| February 13, 2026 | 2,047 | 2,027 | 2,027 | 2,057 | 2,016 | 135,000 |
| February 12, 2026 | 2,108 | 2,050 | 2,050 | 2,108 | 2,050 | 144,300 |
| February 10, 2026 | 2,091 | 2,100 | 2,100 | 2,112 | 2,082 | 220,400 |
| February 09, 2026 | 2,090 | 2,091 | 2,091 | 2,120 | 2,065 | 241,300 |
| February 06, 2026 | 2,050 | 2,065 | 2,065 | 2,080 | 2,041 | 414,200 |
| February 05, 2026 | 2,090 | 2,071 | 2,071 | 2,105 | 2,071 | 471,400 |
| February 04, 2026 | 2,050 | 2,088 | 2,088 | 2,094 | 2,040 | 1.11M |
| February 03, 2026 | 2,035 | 2,093 | 2,093 | 2,109 | 2,029 | 659,900 |
| February 02, 2026 | 2,030 | 2,035 | 2,035 | 2,042 | 2,018 | 384,600 |
| January 30, 2026 | 2,026 | 2,030 | 2,030 | 2,035 | 1,969 | 751,100 |
| January 29, 2026 | 1,978 | 2,035 | 2,035 | 2,081 | 1,960 | 554,800 |
| January 28, 2026 | 1,990 | 1,983 | 1,983 | 2,006 | 1,962 | 196,800 |
| January 27, 2026 | 1,949 | 2,010 | 2,010 | 2,025 | 1,949 | 802,500 |
| January 26, 2026 | 1,919 | 1,970 | 1,970 | 1,987 | 1,918 | 402,200 |
| January 23, 2026 | 1,950 | 1,959 | 1,959 | 1,970 | 1,950 | 235,700 |
| January 22, 2026 | 1,943 | 1,964 | 1,964 | 1,971 | 1,943 | 315,500 |
| January 21, 2026 | 1,940 | 1,959 | 1,959 | 1,976 | 1,939 | 764,000 |
| January 20, 2026 | 1,899 | 1,960 | 1,960 | 1,977 | 1,855 | 1.11M |
| January 19, 2026 | 1,867 | 1,840 | 1,840 | 1,867 | 1,836 | 415,600 |
| January 16, 2026 | 1,833 | 1,867 | 1,867 | 1,894 | 1,833 | 262,000 |
| January 15, 2026 | 1,870 | 1,871 | 1,871 | 1,899 | 1,867 | 346,100 |
| January 14, 2026 | 1,850 | 1,866 | 1,866 | 1,881 | 1,841 | 492,000 |
| January 13, 2026 | 1,853 | 1,885 | 1,885 | 1,898 | 1,823 | 457,900 |
| January 09, 2026 | 1,833 | 1,858 | 1,858 | 1,875 | 1,827 | 553,200 |
| January 08, 2026 | 1,801 | 1,830 | 1,830 | 1,834 | 1,801 | 518,600 |
| January 07, 2026 | 1,816 | 1,810 | 1,810 | 1,845 | 1,798 | 728,600 |
| January 06, 2026 | 1,801 | 1,807 | 1,807 | 1,824 | 1,790 | 542,400 |
| January 05, 2026 | 1,764 | 1,792 | 1,792 | 1,831 | 1,758 | 1.12M |
| December 30, 2025 | 1,748 | 1,766 | 1,766 | 1,775 | 1,746 | 534,200 |
| December 29, 2025 | 1,785 | 1,757 | 1,757 | 1,785 | 1,719 | 1.33M |
| December 26, 2025 | 1,802 | 1,800 | 1,800 | 1,817 | 1,781 | 540,100 |
| December 25, 2025 | 1,812 | 1,839 | 1,839 | 1,847 | 1,780 | 797,300 |
| December 24, 2025 | 1,870 | 1,842 | 1,842 | 1,879 | 1,840 | 435,200 |
| December 23, 2025 | 1,840 | 1,885 | 1,885 | 1,894 | 1,840 | 810,900 |
| December 22, 2025 | 1,885 | 1,895 | 1,895 | 1,906 | 1,836 | 998,900 |
| December 19, 2025 | 1,930 | 1,910 | 1,910 | 1,934 | 1,877 | 1.57M |
| December 18, 2025 | 1,812 | 1,965 | 1,965 | 1,965 | 1,811 | 3.13M |
| December 17, 2025 | 1,780 | 1,812 | 1,812 | 1,854 | 1,778 | 2.36M |
| December 16, 2025 | 1,761 | 1,810 | 1,810 | 1,834 | 1,752 | 3.15M |
| December 15, 2025 | 1,711 | 1,764 | 1,763 | 1,780 | 1,709 | 8.56M |
| December 12, 2025 | 1,526 | 1,526 | 1,526 | 1,526 | 1,526 | 140,000 |
| December 11, 2025 | 1,248 | 1,226 | 1,226 | 1,248 | 1,205 | 1.39M |
| December 10, 2025 | 1,288 | 1,250 | 1,250 | 1,299 | 1,227 | 1.67M |
| December 09, 2025 | 1,307 | 1,300 | 1,300 | 1,318 | 1,291 | 684,900 |
| December 08, 2025 | 1,295 | 1,308 | 1,308 | 1,331 | 1,289 | 824,200 |
| December 05, 2025 | 1,276 | 1,293 | 1,293 | 1,307 | 1,272 | 708,700 |
| December 04, 2025 | 1,255 | 1,276 | 1,276 | 1,280 | 1,251 | 388,400 |
| December 03, 2025 | 1,270 | 1,256 | 1,256 | 1,278 | 1,256 | 529,600 |
| December 02, 2025 | 1,283 | 1,274 | 1,274 | 1,297 | 1,246 | 835,100 |
| December 01, 2025 | 1,271 | 1,283 | 1,283 | 1,305 | 1,269 | 843,900 |
| November 28, 2025 | 1,261 | 1,287 | 1,287 | 1,290 | 1,255 | 681,400 |
| November 27, 2025 | 1,255 | 1,254 | 1,254 | 1,280 | 1,227 | 1.38M |
| November 26, 2025 | 1,200 | 1,260 | 1,260 | 1,263 | 1,193 | 1.07M |
| November 25, 2025 | 1,160 | 1,190 | 1,190 | 1,212 | 1,148 | 1.39M |
| November 21, 2025 | 1,100 | 1,148 | 1,148 | 1,152 | 1,099 | 901,600 |