2,728.50
-34.5(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,730 | 2,728.5 | 2,728.5 | 2,737 | 2,710.5 | 583,100 |
| February 19, 2026 | 2,749.5 | 2,763 | 2,763 | 2,772 | 2,738.5 | 433,000 |
| February 18, 2026 | 2,730 | 2,744.5 | 2,744.5 | 2,748 | 2,718.5 | 516,700 |
| February 17, 2026 | 2,749.5 | 2,717 | 2,717 | 2,764 | 2,704 | 824,900 |
| February 16, 2026 | 2,777.5 | 2,771 | 2,771 | 2,803 | 2,708.5 | 1.01M |
| February 13, 2026 | 2,782.5 | 2,769 | 2,769 | 2,797.5 | 2,747.5 | 1M |
| February 12, 2026 | 2,725 | 2,783 | 2,783 | 2,788.5 | 2,720 | 1.91M |
| February 10, 2026 | 2,704 | 2,728.5 | 2,728.5 | 2,738 | 2,641 | 2.34M |
| February 09, 2026 | 2,650 | 2,611 | 2,611 | 2,663.5 | 2,579 | 1.5M |
| February 06, 2026 | 2,575.5 | 2,633.5 | 2,633.5 | 2,663 | 2,571.5 | 1.7M |
| February 05, 2026 | 2,583 | 2,579.5 | 2,579.5 | 2,594 | 2,566.5 | 837,100 |
| February 04, 2026 | 2,532 | 2,553 | 2,553 | 2,564 | 2,506.5 | 888,700 |
| February 03, 2026 | 2,490 | 2,517 | 2,517 | 2,536.5 | 2,485.5 | 815,600 |
| February 02, 2026 | 2,489 | 2,467.5 | 2,467.5 | 2,503.5 | 2,463 | 907,600 |
| January 30, 2026 | 2,467 | 2,466.5 | 2,466.5 | 2,485 | 2,438.5 | 1.58M |
| January 29, 2026 | 2,463 | 2,437 | 2,437 | 2,473 | 2,424.5 | 1.01M |
| January 28, 2026 | 2,532.5 | 2,464.5 | 2,464.5 | 2,546.5 | 2,463 | 1.24M |
| January 27, 2026 | 2,546 | 2,557 | 2,557 | 2,559.5 | 2,540.5 | 618,900 |
| January 26, 2026 | 2,555 | 2,550 | 2,550 | 2,564 | 2,543 | 667,500 |
| January 23, 2026 | 2,570 | 2,567 | 2,567 | 2,574 | 2,553.5 | 629,900 |
| January 22, 2026 | 2,550 | 2,569.5 | 2,569.5 | 2,584.5 | 2,548 | 633,300 |
| January 21, 2026 | 2,510 | 2,538.5 | 2,538.5 | 2,545.5 | 2,510 | 617,400 |
| January 20, 2026 | 2,550 | 2,535 | 2,535 | 2,560.5 | 2,530.5 | 1.03M |
| January 19, 2026 | 2,539 | 2,559.5 | 2,559.5 | 2,574 | 2,536 | 697,400 |
| January 16, 2026 | 2,544.5 | 2,538 | 2,538 | 2,553 | 2,517 | 864,100 |
| January 15, 2026 | 2,520 | 2,533.5 | 2,533.5 | 2,543.5 | 2,520 | 586,600 |
| January 14, 2026 | 2,517 | 2,519.5 | 2,519.5 | 2,542 | 2,510.5 | 634,600 |
| January 13, 2026 | 2,530 | 2,510.5 | 2,510.5 | 2,540 | 2,501.5 | 771,800 |
| January 09, 2026 | 2,500 | 2,498.5 | 2,498.5 | 2,520 | 2,486.5 | 551,000 |
| January 08, 2026 | 2,498 | 2,481.5 | 2,481.5 | 2,501.5 | 2,472.5 | 554,600 |
| January 07, 2026 | 2,498.5 | 2,499.5 | 2,499.5 | 2,501.5 | 2,477 | 483,600 |
| January 06, 2026 | 2,465.5 | 2,500 | 2,500 | 2,518 | 2,465 | 969,700 |
| January 05, 2026 | 2,481 | 2,472.5 | 2,472.5 | 2,498.5 | 2,471 | 762,300 |
| December 30, 2025 | 2,470 | 2,475 | 2,475 | 2,479.5 | 2,464 | 521,700 |
| December 29, 2025 | 2,479 | 2,473 | 2,473 | 2,485 | 2,469 | 473,900 |
| December 26, 2025 | 2,495 | 2,471 | 2,471 | 2,505 | 2,465 | 442,200 |
| December 25, 2025 | 2,499.5 | 2,492 | 2,492 | 2,504.5 | 2,475 | 536,900 |
| December 24, 2025 | 2,457.5 | 2,478.5 | 2,478.5 | 2,480 | 2,457 | 367,600 |
| December 23, 2025 | 2,450 | 2,454 | 2,454 | 2,462 | 2,445 | 463,400 |
| December 22, 2025 | 2,455.5 | 2,450 | 2,450 | 2,476 | 2,450 | 632,500 |
| December 19, 2025 | 2,435 | 2,453.5 | 2,453.5 | 2,457 | 2,432.5 | 848,100 |
| December 18, 2025 | 2,430.5 | 2,425 | 2,425 | 2,436.5 | 2,408.5 | 488,100 |
| December 17, 2025 | 2,400 | 2,404 | 2,404 | 2,405.5 | 2,389.5 | 388,600 |
| December 16, 2025 | 2,416 | 2,404.5 | 2,404.5 | 2,424 | 2,400.5 | 519,400 |
| December 15, 2025 | 2,438 | 2,417 | 2,417 | 2,438 | 2,402 | 517,800 |
| December 12, 2025 | 2,401 | 2,402 | 2,402 | 2,414 | 2,386.5 | 355,100 |
| December 11, 2025 | 2,404 | 2,381 | 2,381 | 2,408.5 | 2,367 | 334,200 |
| December 10, 2025 | 2,390 | 2,380.5 | 2,380.5 | 2,396.5 | 2,379.5 | 686,400 |
| December 09, 2025 | 2,378.5 | 2,390 | 2,390 | 2,391 | 2,369 | 763,800 |
| December 08, 2025 | 2,375.5 | 2,353.5 | 2,353.5 | 2,381 | 2,345 | 541,100 |
| December 05, 2025 | 2,352 | 2,359 | 2,359 | 2,377 | 2,348 | 478,400 |
| December 04, 2025 | 2,344 | 2,367 | 2,367 | 2,368.5 | 2,339 | 458,000 |
| December 03, 2025 | 2,350.5 | 2,350 | 2,350 | 2,364 | 2,345.5 | 542,400 |
| December 02, 2025 | 2,362.5 | 2,369.5 | 2,369.5 | 2,369.5 | 2,353.5 | 391,000 |
| December 01, 2025 | 2,400 | 2,362.5 | 2,362.5 | 2,403 | 2,362.5 | 539,200 |
| November 28, 2025 | 2,395 | 2,401.5 | 2,401.5 | 2,412 | 2,383 | 649,600 |
| November 27, 2025 | 2,403.5 | 2,385 | 2,385 | 2,405.5 | 2,367 | 749,800 |
| November 26, 2025 | 2,400 | 2,398.5 | 2,398.5 | 2,415 | 2,393 | 624,000 |
| November 25, 2025 | 2,375 | 2,368 | 2,368 | 2,388 | 2,360 | 565,400 |
| November 21, 2025 | 2,332 | 2,346 | 2,346 | 2,375 | 2,332 | 1.14M |