2,258.00
-132(-5.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,403 | 2,258 | 2,258 | 2,449 | 2,215 | 2.38M |
| February 19, 2026 | 2,360 | 2,390 | 2,390 | 2,444 | 2,291 | 1.86M |
| February 18, 2026 | 2,247 | 2,332 | 2,332 | 2,378 | 2,219 | 2.19M |
| February 17, 2026 | 2,244 | 2,161 | 2,161 | 2,245 | 2,141 | 1.3M |
| February 16, 2026 | 2,068 | 2,256 | 2,256 | 2,265 | 2,050 | 1.9M |
| February 13, 2026 | 2,139 | 2,044 | 2,044 | 2,194 | 1,871 | 2.21M |
| February 12, 2026 | 2,008 | 2,142 | 2,142 | 2,176 | 1,991 | 2.41M |
| February 10, 2026 | 1,893 | 1,970 | 1,970 | 1,970 | 1,881 | 937,300 |
| February 09, 2026 | 1,877 | 1,877 | 1,877 | 1,891 | 1,847 | 624,400 |
| February 06, 2026 | 1,853 | 1,854 | 1,854 | 1,878 | 1,804 | 1.2M |
| February 05, 2026 | 1,901 | 1,921 | 1,921 | 1,948 | 1,873 | 776,900 |
| February 04, 2026 | 1,865 | 1,903 | 1,903 | 1,905 | 1,850 | 634,600 |
| February 03, 2026 | 1,858 | 1,865 | 1,865 | 1,869 | 1,812 | 698,200 |
| February 02, 2026 | 1,843 | 1,849 | 1,849 | 1,900 | 1,811 | 827,000 |
| January 30, 2026 | 1,810 | 1,849 | 1,849 | 1,874 | 1,786 | 651,900 |
| January 29, 2026 | 1,822 | 1,832 | 1,832 | 1,845 | 1,784 | 629,000 |
| January 28, 2026 | 1,885 | 1,840 | 1,840 | 1,885 | 1,822 | 844,700 |
| January 27, 2026 | 1,905 | 1,898 | 1,898 | 1,908 | 1,854 | 1.02M |
| January 26, 2026 | 1,944 | 1,933 | 1,933 | 2,000 | 1,922 | 877,500 |
| January 23, 2026 | 1,893 | 1,984 | 1,984 | 1,992 | 1,866 | 1.3M |
| January 22, 2026 | 1,937 | 1,890 | 1,890 | 1,950 | 1,886 | 648,700 |
| January 21, 2026 | 1,851 | 1,899 | 1,899 | 1,926 | 1,850 | 854,700 |
| January 20, 2026 | 2,029 | 1,916 | 1,916 | 2,029 | 1,911 | 1.67M |
| January 19, 2026 | 1,951 | 2,021 | 2,021 | 2,031 | 1,923 | 1.63M |
| January 16, 2026 | 1,918 | 1,949 | 1,949 | 1,974 | 1,860 | 1.9M |
| January 15, 2026 | 1,764 | 1,935 | 1,935 | 1,953 | 1,754 | 2.74M |
| January 14, 2026 | 1,703 | 1,741 | 1,741 | 1,770 | 1,698 | 1.26M |
| January 13, 2026 | 1,715 | 1,682 | 1,682 | 1,737 | 1,660 | 1.11M |
| January 09, 2026 | 1,744 | 1,697 | 1,697 | 1,751 | 1,690 | 1.03M |
| January 08, 2026 | 1,727 | 1,755 | 1,755 | 1,785 | 1,718 | 1.26M |
| January 07, 2026 | 1,727 | 1,702 | 1,702 | 1,748 | 1,682 | 1.31M |
| January 06, 2026 | 1,715 | 1,750 | 1,750 | 1,810 | 1,695 | 2.5M |
| January 05, 2026 | 1,671 | 1,637 | 1,637 | 1,685 | 1,625 | 1.3M |
| December 30, 2025 | 1,699 | 1,690 | 1,690 | 1,740 | 1,657 | 1.6M |
| December 29, 2025 | 1,668 | 1,718 | 1,718 | 1,759 | 1,653 | 2.28M |
| December 26, 2025 | 1,632 | 1,614 | 1,614 | 1,678 | 1,602 | 1.87M |
| December 25, 2025 | 1,601 | 1,632 | 1,632 | 1,647 | 1,575 | 1.38M |
| December 24, 2025 | 1,625 | 1,597 | 1,597 | 1,670 | 1,592 | 1.43M |
| December 23, 2025 | 1,572 | 1,619 | 1,619 | 1,647 | 1,563 | 1.71M |
| December 22, 2025 | 1,595 | 1,539 | 1,539 | 1,650 | 1,532 | 1.23M |
| December 19, 2025 | 1,559 | 1,562 | 1,562 | 1,594 | 1,516 | 1.46M |
| December 18, 2025 | 1,563 | 1,525 | 1,525 | 1,583 | 1,495 | 2.21M |
| December 17, 2025 | 1,634 | 1,612 | 1,612 | 1,652 | 1,552 | 1.75M |
| December 16, 2025 | 1,681 | 1,639 | 1,639 | 1,754 | 1,612 | 2.38M |
| December 15, 2025 | 1,589 | 1,665 | 1,665 | 1,673 | 1,571 | 1.7M |
| December 12, 2025 | 1,689 | 1,647 | 1,647 | 1,708 | 1,591 | 2.7M |
| December 11, 2025 | 1,916 | 1,702 | 1,702 | 1,925 | 1,697 | 4.08M |
| December 10, 2025 | 2,063 | 1,955 | 1,955 | 2,078 | 1,900 | 8.11M |
| December 09, 2025 | 1,750 | 1,733 | 1,733 | 1,849 | 1,722 | 2.57M |
| December 08, 2025 | 1,825 | 1,725 | 1,725 | 1,829 | 1,701 | 1.73M |
| December 05, 2025 | 1,643 | 1,745 | 1,745 | 1,788 | 1,643 | 3M |
| December 04, 2025 | 1,600 | 1,643 | 1,643 | 1,755 | 1,600 | 4.72M |
| December 03, 2025 | 1,755 | 1,562 | 1,562 | 1,798 | 1,552 | 4.71M |
| December 02, 2025 | 2,006 | 1,756 | 1,756 | 2,049 | 1,750 | 4.34M |
| December 01, 2025 | 2,200 | 2,027 | 2,027 | 2,205 | 2,025 | 1.7M |
| November 28, 2025 | 2,236 | 2,205 | 2,205 | 2,263 | 2,190 | 1.09M |
| November 27, 2025 | 2,239 | 2,267 | 2,267 | 2,316 | 2,220 | 863,800 |
| November 26, 2025 | 2,163 | 2,209 | 2,209 | 2,239 | 2,101 | 1.24M |
| November 25, 2025 | 2,250 | 2,191 | 2,191 | 2,340 | 2,176 | 1.2M |
| November 21, 2025 | 2,282 | 2,227 | 2,227 | 2,342 | 2,209 | 1.45M |