1,830.00
-12(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,850 | 1,830 | 1,830 | 1,850 | 1,830 | 8,100 |
| February 19, 2026 | 1,832 | 1,842 | 1,842 | 1,854 | 1,829 | 10,900 |
| February 18, 2026 | 1,836 | 1,833 | 1,833 | 1,839 | 1,830 | 14,300 |
| February 17, 2026 | 1,836 | 1,831 | 1,831 | 1,850 | 1,828 | 13,300 |
| February 16, 2026 | 1,826 | 1,843 | 1,843 | 1,853 | 1,826 | 11,900 |
| February 13, 2026 | 1,865 | 1,825 | 1,825 | 1,870 | 1,824 | 37,500 |
| February 12, 2026 | 1,888 | 1,878 | 1,878 | 1,897 | 1,867 | 16,000 |
| February 10, 2026 | 1,861 | 1,888 | 1,888 | 1,900 | 1,861 | 25,400 |
| February 09, 2026 | 1,868 | 1,862 | 1,862 | 1,870 | 1,847 | 26,500 |
| February 06, 2026 | 1,845 | 1,828 | 1,828 | 1,845 | 1,810 | 47,300 |
| February 05, 2026 | 1,840 | 1,847 | 1,847 | 1,868 | 1,840 | 33,500 |
| February 04, 2026 | 1,889 | 1,840 | 1,840 | 1,889 | 1,835 | 84,100 |
| February 03, 2026 | 1,915 | 1,905 | 1,905 | 1,944 | 1,891 | 33,300 |
| February 02, 2026 | 1,940 | 1,924 | 1,924 | 1,955 | 1,924 | 19,400 |
| January 30, 2026 | 1,951 | 1,936 | 1,936 | 1,960 | 1,911 | 15,500 |
| January 29, 2026 | 1,947 | 1,942 | 1,942 | 1,953 | 1,913 | 11,600 |
| January 28, 2026 | 1,951 | 1,944 | 1,944 | 1,952 | 1,925 | 11,100 |
| January 27, 2026 | 1,930 | 1,951 | 1,951 | 1,951 | 1,920 | 8,200 |
| January 26, 2026 | 1,960 | 1,929 | 1,929 | 1,960 | 1,925 | 24,100 |
| January 23, 2026 | 1,979 | 1,963 | 1,963 | 1,990 | 1,955 | 21,000 |
| January 22, 2026 | 1,997 | 1,979 | 1,979 | 1,997 | 1,971 | 22,000 |
| January 21, 2026 | 1,991 | 1,991 | 1,991 | 2,015 | 1,960 | 43,800 |
| January 20, 2026 | 1,999 | 1,998 | 1,998 | 1,999 | 1,952 | 25,800 |
| January 19, 2026 | 2,010 | 1,999 | 1,999 | 2,034 | 1,970 | 29,900 |
| January 16, 2026 | 1,939 | 2,000 | 2,000 | 2,000 | 1,934 | 38,600 |
| January 15, 2026 | 1,933 | 1,929 | 1,929 | 1,953 | 1,917 | 62,300 |
| January 14, 2026 | 1,930 | 1,940 | 1,940 | 1,960 | 1,907 | 55,300 |
| January 13, 2026 | 1,922 | 1,925 | 1,925 | 1,949 | 1,910 | 46,800 |
| January 09, 2026 | 1,880 | 1,890 | 1,890 | 1,926 | 1,875 | 36,300 |
| January 08, 2026 | 1,892 | 1,877 | 1,877 | 1,895 | 1,853 | 27,700 |
| January 07, 2026 | 1,880 | 1,890 | 1,890 | 1,900 | 1,875 | 43,700 |
| January 06, 2026 | 1,915 | 1,879 | 1,879 | 1,917 | 1,870 | 67,700 |
| January 05, 2026 | 1,898 | 1,888 | 1,888 | 1,900 | 1,875 | 59,300 |
| December 30, 2025 | 1,820 | 1,829 | 1,829 | 1,830 | 1,810 | 10,000 |
| December 29, 2025 | 1,839 | 1,820 | 1,820 | 1,842 | 1,790 | 15,300 |
| December 26, 2025 | 1,827 | 1,826 | 1,826 | 1,827 | 1,785 | 27,600 |
| December 25, 2025 | 1,797 | 1,827 | 1,827 | 1,827 | 1,790 | 10,200 |
| December 24, 2025 | 1,802 | 1,781 | 1,781 | 1,810 | 1,781 | 8,500 |
| December 23, 2025 | 1,775 | 1,800 | 1,800 | 1,802 | 1,775 | 13,700 |
| December 22, 2025 | 1,762 | 1,771 | 1,771 | 1,775 | 1,752 | 21,800 |
| December 19, 2025 | 1,747 | 1,744 | 1,744 | 1,747 | 1,735 | 5,300 |
| December 18, 2025 | 1,751 | 1,746 | 1,746 | 1,762 | 1,746 | 5,600 |
| December 17, 2025 | 1,756 | 1,748 | 1,748 | 1,761 | 1,740 | 9,000 |
| December 16, 2025 | 1,734 | 1,746 | 1,746 | 1,746 | 1,730 | 8,100 |
| December 15, 2025 | 1,720 | 1,728 | 1,728 | 1,738 | 1,720 | 5,800 |
| December 12, 2025 | 1,721 | 1,720 | 1,720 | 1,725 | 1,715 | 4,700 |
| December 11, 2025 | 1,723 | 1,716 | 1,716 | 1,735 | 1,716 | 10,100 |
| December 10, 2025 | 1,710 | 1,716 | 1,716 | 1,725 | 1,707 | 7,700 |
| December 09, 2025 | 1,727 | 1,709 | 1,709 | 1,727 | 1,702 | 11,400 |
| December 08, 2025 | 1,728 | 1,727 | 1,727 | 1,742 | 1,721 | 6,500 |
| December 05, 2025 | 1,749 | 1,726 | 1,726 | 1,750 | 1,720 | 13,100 |
| December 04, 2025 | 1,744 | 1,747 | 1,747 | 1,760 | 1,712 | 15,800 |
| December 03, 2025 | 1,711 | 1,713 | 1,713 | 1,719 | 1,707 | 5,500 |
| December 02, 2025 | 1,735 | 1,715 | 1,715 | 1,751 | 1,711 | 12,500 |
| December 01, 2025 | 1,760 | 1,718 | 1,718 | 1,760 | 1,718 | 18,400 |
| November 28, 2025 | 1,709 | 1,745 | 1,745 | 1,745 | 1,706 | 28,100 |
| November 27, 2025 | 1,698 | 1,702 | 1,702 | 1,709 | 1,690 | 35,600 |
| November 26, 2025 | 1,677 | 1,685 | 1,685 | 1,690 | 1,677 | 10,700 |
| November 25, 2025 | 1,698 | 1,687 | 1,687 | 1,698 | 1,673 | 13,900 |
| November 21, 2025 | 1,655 | 1,698 | 1,698 | 1,698 | 1,646 | 17,800 |