1,880.00
-6(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,886 | 1,880 | 1,880 | 1,891 | 1,873.5 | 578,100 |
| February 19, 2026 | 1,843 | 1,886 | 1,886 | 1,886 | 1,822.5 | 778,100 |
| February 18, 2026 | 1,851 | 1,842 | 1,842 | 1,851 | 1,826 | 626,400 |
| February 17, 2026 | 1,834 | 1,824.5 | 1,824.5 | 1,843 | 1,820 | 438,000 |
| February 16, 2026 | 1,790 | 1,854.5 | 1,854.5 | 1,862 | 1,787 | 1.09M |
| February 13, 2026 | 1,813 | 1,789.5 | 1,789.5 | 1,845 | 1,735.5 | 1.29M |
| February 12, 2026 | 1,830 | 1,813 | 1,813 | 1,833 | 1,813 | 813,600 |
| February 10, 2026 | 1,821 | 1,836 | 1,836 | 1,866 | 1,819.5 | 694,900 |
| February 09, 2026 | 1,810 | 1,821 | 1,821 | 1,821 | 1,792.5 | 600,800 |
| February 06, 2026 | 1,790 | 1,790.5 | 1,790.5 | 1,796 | 1,775 | 791,100 |
| February 05, 2026 | 1,801 | 1,794 | 1,794 | 1,819 | 1,775.5 | 882,900 |
| February 04, 2026 | 1,763.5 | 1,766.5 | 1,766.5 | 1,789 | 1,751.5 | 2.07M |
| February 03, 2026 | 1,780 | 1,763.5 | 1,763.5 | 1,794.5 | 1,762.5 | 1.78M |
| February 02, 2026 | 1,826.5 | 1,784 | 1,784 | 1,827 | 1,782 | 993,000 |
| January 30, 2026 | 1,825.5 | 1,800 | 1,800 | 1,825.5 | 1,791.5 | 709,800 |
| January 29, 2026 | 1,802 | 1,807 | 1,807 | 1,821.5 | 1,788.5 | 969,200 |
| January 28, 2026 | 1,856 | 1,830 | 1,830 | 1,858.5 | 1,822.5 | 550,700 |
| January 27, 2026 | 1,888 | 1,878.5 | 1,878.5 | 1,897 | 1,872 | 451,200 |
| January 26, 2026 | 1,897.5 | 1,898.5 | 1,898.5 | 1,905 | 1,892.5 | 314,800 |
| January 23, 2026 | 1,930 | 1,920 | 1,920 | 1,937 | 1,904 | 507,000 |
| January 22, 2026 | 1,926.5 | 1,934 | 1,934 | 1,945.5 | 1,915.5 | 440,200 |
| January 21, 2026 | 1,912 | 1,911 | 1,911 | 1,921 | 1,892 | 621,500 |
| January 20, 2026 | 1,925 | 1,934 | 1,934 | 1,938 | 1,909.5 | 567,400 |
| January 19, 2026 | 1,921 | 1,931 | 1,931 | 1,944 | 1,920 | 365,700 |
| January 16, 2026 | 1,970 | 1,946.5 | 1,946.5 | 1,975 | 1,917 | 710,600 |
| January 15, 2026 | 1,970 | 1,982 | 1,982 | 1,985 | 1,963.5 | 391,200 |
| January 14, 2026 | 1,958.5 | 1,970 | 1,970 | 1,979 | 1,955.5 | 456,000 |
| January 13, 2026 | 1,950 | 1,953 | 1,953 | 1,963.5 | 1,932.5 | 582,000 |
| January 09, 2026 | 1,936 | 1,944 | 1,944 | 1,952.5 | 1,930 | 439,800 |
| January 08, 2026 | 1,921.5 | 1,950 | 1,950 | 1,954 | 1,918 | 511,800 |
| January 07, 2026 | 1,932.5 | 1,929 | 1,929 | 1,935.5 | 1,917.5 | 711,000 |
| January 06, 2026 | 1,951 | 1,951 | 1,951 | 1,962.5 | 1,940 | 483,100 |
| January 05, 2026 | 1,950 | 1,950.5 | 1,950.5 | 1,967 | 1,945 | 424,000 |
| December 30, 2025 | 1,965 | 1,962.5 | 1,962.5 | 1,981 | 1,960 | 431,500 |
| December 29, 2025 | 1,971.5 | 1,963 | 1,963 | 1,975.5 | 1,950 | 453,000 |
| December 26, 2025 | 1,998 | 1,974 | 1,974 | 1,998 | 1,960 | 386,100 |
| December 25, 2025 | 1,999 | 1,989 | 1,989 | 1,999 | 1,969.5 | 367,600 |
| December 24, 2025 | 1,973 | 1,981 | 1,981 | 1,988.5 | 1,973 | 377,000 |
| December 23, 2025 | 1,995 | 1,990 | 1,990 | 1,996 | 1,972 | 299,200 |
| December 22, 2025 | 2,000 | 1,972.5 | 1,972.5 | 2,000 | 1,962 | 270,700 |
| December 19, 2025 | 1,990 | 1,986.5 | 1,986.5 | 2,000.5 | 1,973.5 | 563,700 |
| December 18, 2025 | 1,956.5 | 1,988.5 | 1,988.5 | 1,998 | 1,956.5 | 321,400 |
| December 17, 2025 | 1,983 | 1,956.5 | 1,956.5 | 1,984.5 | 1,938.5 | 379,500 |
| December 16, 2025 | 2,059 | 1,974 | 1,974 | 2,061.5 | 1,974 | 512,700 |
| December 15, 2025 | 2,042 | 2,044.5 | 2,044.5 | 2,074 | 2,040 | 558,800 |
| December 12, 2025 | 1,987.5 | 2,021 | 2,021 | 2,021 | 1,978 | 725,200 |
| December 11, 2025 | 1,964 | 1,948.5 | 1,948.5 | 1,969.5 | 1,940.5 | 232,900 |
| December 10, 2025 | 1,981.5 | 1,950 | 1,950 | 1,981.5 | 1,950 | 388,500 |
| December 09, 2025 | 1,982.5 | 1,966 | 1,966 | 1,984 | 1,947 | 360,900 |
| December 08, 2025 | 1,945 | 1,973 | 1,973 | 1,978 | 1,937.5 | 367,100 |
| December 05, 2025 | 1,940 | 1,928.5 | 1,928.5 | 1,954 | 1,917 | 505,800 |
| December 04, 2025 | 1,937.5 | 1,949 | 1,949 | 1,955 | 1,937.5 | 377,100 |
| December 03, 2025 | 1,922.5 | 1,940 | 1,940 | 1,942 | 1,911.5 | 500,600 |
| December 02, 2025 | 1,911 | 1,910 | 1,910 | 1,923 | 1,902 | 326,200 |
| December 01, 2025 | 1,937.5 | 1,915 | 1,915 | 1,946.5 | 1,900.5 | 434,500 |
| November 28, 2025 | 1,950 | 1,945 | 1,945 | 1,962.5 | 1,945 | 390,000 |
| November 27, 2025 | 1,930 | 1,950 | 1,950 | 1,957.5 | 1,930 | 424,900 |
| November 26, 2025 | 1,970 | 1,945.5 | 1,945.5 | 1,976 | 1,935.5 | 448,200 |
| November 25, 2025 | 1,950 | 1,955 | 1,955 | 1,969.5 | 1,947 | 514,900 |
| November 21, 2025 | 1,900 | 1,962.5 | 1,962.5 | 1,962.5 | 1,899.5 | 1.16M |