1,857.00
-5(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,868 | 1,857 | 1,857 | 1,872 | 1,850 | 104,200 |
| February 19, 2026 | 1,851 | 1,862 | 1,862 | 1,862 | 1,841 | 103,100 |
| February 18, 2026 | 1,843 | 1,846 | 1,846 | 1,855 | 1,836 | 88,000 |
| February 17, 2026 | 1,800 | 1,830 | 1,830 | 1,832 | 1,792 | 145,100 |
| February 16, 2026 | 1,772 | 1,794 | 1,794 | 1,802 | 1,766 | 139,400 |
| February 13, 2026 | 1,809 | 1,777 | 1,777 | 1,813 | 1,754 | 232,000 |
| February 12, 2026 | 1,810 | 1,808 | 1,808 | 1,818 | 1,805 | 92,500 |
| February 10, 2026 | 1,791 | 1,810 | 1,810 | 1,810 | 1,791 | 102,000 |
| February 09, 2026 | 1,810 | 1,791 | 1,791 | 1,816 | 1,791 | 92,400 |
| February 06, 2026 | 1,800 | 1,797 | 1,797 | 1,800 | 1,787 | 70,300 |
| February 05, 2026 | 1,800 | 1,794 | 1,794 | 1,803 | 1,788 | 62,700 |
| February 04, 2026 | 1,792 | 1,796 | 1,796 | 1,809 | 1,788 | 50,300 |
| February 03, 2026 | 1,790 | 1,792 | 1,792 | 1,794 | 1,780 | 46,600 |
| February 02, 2026 | 1,787 | 1,780 | 1,780 | 1,802 | 1,774 | 69,500 |
| January 30, 2026 | 1,766 | 1,782 | 1,782 | 1,783 | 1,757 | 52,400 |
| January 29, 2026 | 1,780 | 1,764 | 1,764 | 1,780 | 1,753 | 51,200 |
| January 28, 2026 | 1,783 | 1,764 | 1,764 | 1,783 | 1,757 | 70,200 |
| January 27, 2026 | 1,790 | 1,783 | 1,783 | 1,795 | 1,771 | 81,700 |
| January 26, 2026 | 1,809 | 1,795 | 1,795 | 1,809 | 1,786 | 76,300 |
| January 23, 2026 | 1,787 | 1,809 | 1,809 | 1,809 | 1,786 | 95,600 |
| January 22, 2026 | 1,790 | 1,786 | 1,786 | 1,796 | 1,786 | 41,900 |
| January 21, 2026 | 1,790 | 1,785 | 1,785 | 1,791 | 1,775 | 61,000 |
| January 20, 2026 | 1,804 | 1,800 | 1,800 | 1,809 | 1,791 | 57,000 |
| January 19, 2026 | 1,814 | 1,800 | 1,800 | 1,816 | 1,798 | 72,800 |
| January 16, 2026 | 1,805 | 1,812 | 1,812 | 1,818 | 1,801 | 64,700 |
| January 15, 2026 | 1,810 | 1,819 | 1,819 | 1,827 | 1,807 | 138,100 |
| January 14, 2026 | 1,800 | 1,798 | 1,798 | 1,807 | 1,796 | 73,600 |
| January 13, 2026 | 1,783 | 1,790 | 1,790 | 1,810 | 1,765 | 174,000 |
| January 09, 2026 | 1,759 | 1,772 | 1,772 | 1,777 | 1,758 | 123,600 |
| January 08, 2026 | 1,750 | 1,768 | 1,768 | 1,768 | 1,742 | 107,300 |
| January 07, 2026 | 1,715 | 1,760 | 1,760 | 1,760 | 1,710 | 213,000 |
| January 06, 2026 | 1,739 | 1,717 | 1,717 | 1,739 | 1,709 | 167,500 |
| January 05, 2026 | 1,712 | 1,731 | 1,731 | 1,750 | 1,698 | 369,800 |
| December 30, 2025 | 1,720 | 1,705 | 1,705 | 1,731 | 1,693 | 162,000 |
| December 29, 2025 | 1,687 | 1,724 | 1,724 | 1,727 | 1,680 | 470,600 |
| December 26, 2025 | 1,758 | 1,753 | 1,753 | 1,769 | 1,751 | 217,500 |
| December 25, 2025 | 1,747 | 1,756 | 1,756 | 1,763 | 1,733 | 181,700 |
| December 24, 2025 | 1,756 | 1,726 | 1,726 | 1,760 | 1,723 | 199,700 |
| December 23, 2025 | 1,724 | 1,749 | 1,749 | 1,758 | 1,723 | 266,300 |
| December 22, 2025 | 1,724 | 1,719 | 1,719 | 1,730 | 1,699 | 351,600 |
| December 19, 2025 | 1,621 | 1,715 | 1,715 | 1,715 | 1,621 | 532,300 |
| December 18, 2025 | 1,625 | 1,626 | 1,626 | 1,627 | 1,617 | 92,000 |
| December 17, 2025 | 1,623 | 1,625 | 1,625 | 1,626 | 1,607 | 154,100 |
| December 16, 2025 | 1,637 | 1,623 | 1,623 | 1,638 | 1,622 | 168,600 |
| December 15, 2025 | 1,619 | 1,637 | 1,637 | 1,638 | 1,619 | 94,700 |
| December 12, 2025 | 1,630 | 1,619 | 1,619 | 1,636 | 1,608 | 179,200 |
| December 11, 2025 | 1,636 | 1,630 | 1,630 | 1,639 | 1,617 | 142,700 |
| December 10, 2025 | 1,636 | 1,631 | 1,631 | 1,638 | 1,628 | 148,400 |
| December 09, 2025 | 1,641 | 1,637 | 1,637 | 1,642 | 1,633 | 89,600 |
| December 08, 2025 | 1,638 | 1,642 | 1,642 | 1,644 | 1,634 | 84,400 |
| December 05, 2025 | 1,655 | 1,638 | 1,638 | 1,655 | 1,636 | 117,300 |
| December 04, 2025 | 1,647 | 1,656 | 1,656 | 1,656 | 1,640 | 68,500 |
| December 03, 2025 | 1,662 | 1,647 | 1,647 | 1,662 | 1,636 | 137,300 |
| December 02, 2025 | 1,655 | 1,660 | 1,660 | 1,672 | 1,654 | 118,900 |
| December 01, 2025 | 1,670 | 1,653 | 1,653 | 1,672 | 1,653 | 108,600 |
| November 28, 2025 | 1,655 | 1,663 | 1,663 | 1,666 | 1,651 | 111,000 |
| November 27, 2025 | 1,644 | 1,648 | 1,648 | 1,649 | 1,640 | 87,600 |
| November 26, 2025 | 1,645 | 1,642 | 1,642 | 1,646 | 1,635 | 69,400 |
| November 25, 2025 | 1,627 | 1,639 | 1,639 | 1,640 | 1,625 | 77,000 |
| November 21, 2025 | 1,601 | 1,620 | 1,620 | 1,625 | 1,601 | 52,600 |