1,849.00
-14.5(-0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,860.5 | 1,849 | 1,849 | 1,860.5 | 1,837.5 | 1.39M |
| February 19, 2026 | 1,870 | 1,863.5 | 1,863.5 | 1,877.5 | 1,841.5 | 1.01M |
| February 18, 2026 | 1,845 | 1,879 | 1,879 | 1,894 | 1,845 | 1.17M |
| February 17, 2026 | 1,873.5 | 1,841 | 1,841 | 1,873.5 | 1,837 | 879,000 |
| February 16, 2026 | 1,870.5 | 1,859 | 1,859 | 1,874 | 1,846 | 1.29M |
| February 13, 2026 | 1,856.5 | 1,835.5 | 1,835.5 | 1,864.5 | 1,827 | 1.58M |
| February 12, 2026 | 1,789 | 1,858 | 1,858 | 1,858 | 1,776.5 | 3.11M |
| February 10, 2026 | 1,730.5 | 1,758 | 1,758 | 1,761 | 1,728 | 1.64M |
| February 09, 2026 | 1,744.5 | 1,732 | 1,732 | 1,750.5 | 1,724.5 | 734,800 |
| February 06, 2026 | 1,739 | 1,726.5 | 1,726.5 | 1,739 | 1,713 | 752,400 |
| February 05, 2026 | 1,725.5 | 1,729.5 | 1,729.5 | 1,731.5 | 1,705.5 | 854,400 |
| February 04, 2026 | 1,729 | 1,704 | 1,704 | 1,729 | 1,704 | 858,600 |
| February 03, 2026 | 1,700.5 | 1,725.5 | 1,725.5 | 1,725.5 | 1,698.5 | 878,100 |
| February 02, 2026 | 1,730.5 | 1,714 | 1,714 | 1,731 | 1,703 | 953,000 |
| January 30, 2026 | 1,720 | 1,707 | 1,707 | 1,722 | 1,694 | 1.14M |
| January 29, 2026 | 1,705 | 1,701.5 | 1,701.5 | 1,709 | 1,691 | 1.01M |
| January 28, 2026 | 1,702.5 | 1,709 | 1,709 | 1,710.5 | 1,695.5 | 1.16M |
| January 27, 2026 | 1,720.5 | 1,719 | 1,719 | 1,729 | 1,714 | 763,600 |
| January 26, 2026 | 1,738.5 | 1,726 | 1,726 | 1,746 | 1,722 | 890,600 |
| January 23, 2026 | 1,740 | 1,741.5 | 1,741.5 | 1,755 | 1,730.5 | 666,000 |
| January 22, 2026 | 1,735 | 1,740.5 | 1,740.5 | 1,748.5 | 1,734.5 | 735,500 |
| January 21, 2026 | 1,748 | 1,740.5 | 1,740.5 | 1,748 | 1,733 | 622,200 |
| January 20, 2026 | 1,745 | 1,755.5 | 1,755.5 | 1,768 | 1,744 | 807,200 |
| January 19, 2026 | 1,744.5 | 1,755.5 | 1,755.5 | 1,761 | 1,744 | 929,800 |
| January 16, 2026 | 1,734 | 1,744 | 1,744 | 1,755 | 1,730.5 | 907,500 |
| January 15, 2026 | 1,741 | 1,748.5 | 1,748.5 | 1,757.5 | 1,738.5 | 772,100 |
| January 14, 2026 | 1,736 | 1,752.5 | 1,752.5 | 1,752.5 | 1,718.5 | 1.19M |
| January 13, 2026 | 1,740 | 1,748 | 1,748 | 1,753.5 | 1,733.5 | 1.43M |
| January 09, 2026 | 1,740 | 1,741.5 | 1,741.5 | 1,745 | 1,729.5 | 750,800 |
| January 08, 2026 | 1,717 | 1,729.5 | 1,729.5 | 1,734 | 1,706 | 895,200 |
| January 07, 2026 | 1,702 | 1,721.5 | 1,721.5 | 1,734 | 1,693.5 | 1.12M |
| January 06, 2026 | 1,719.5 | 1,714.5 | 1,714.5 | 1,725 | 1,706 | 1.23M |
| January 05, 2026 | 1,728.5 | 1,714.5 | 1,714.5 | 1,731 | 1,712 | 783,700 |
| December 30, 2025 | 1,730.5 | 1,717 | 1,717 | 1,731 | 1,716.5 | 654,900 |
| December 29, 2025 | 1,745.5 | 1,722.5 | 1,722.5 | 1,745.5 | 1,718.5 | 787,100 |
| December 26, 2025 | 1,745 | 1,741 | 1,741 | 1,745 | 1,733 | 598,000 |
| December 25, 2025 | 1,745.5 | 1,733.5 | 1,733.5 | 1,745.5 | 1,732.5 | 489,400 |
| December 24, 2025 | 1,767.5 | 1,740 | 1,740 | 1,768 | 1,732.5 | 763,000 |
| December 23, 2025 | 1,744.5 | 1,770.5 | 1,770.5 | 1,776.5 | 1,743 | 733,800 |
| December 22, 2025 | 1,771 | 1,744 | 1,744 | 1,777.5 | 1,724.5 | 798,700 |
| December 19, 2025 | 1,781.5 | 1,771 | 1,771 | 1,790 | 1,768.5 | 1.78M |
| December 18, 2025 | 1,757 | 1,781.5 | 1,781.5 | 1,790 | 1,744 | 1.03M |
| December 17, 2025 | 1,755 | 1,737 | 1,737 | 1,764 | 1,732.5 | 1M |
| December 16, 2025 | 1,736.5 | 1,755 | 1,755 | 1,765 | 1,734 | 1.29M |
| December 15, 2025 | 1,730 | 1,734 | 1,734 | 1,741.5 | 1,721 | 812,800 |
| December 12, 2025 | 1,701.5 | 1,714 | 1,714 | 1,721.5 | 1,701.5 | 1.04M |
| December 11, 2025 | 1,712 | 1,697 | 1,697 | 1,714 | 1,697 | 692,600 |
| December 10, 2025 | 1,711 | 1,710 | 1,710 | 1,716 | 1,705 | 640,000 |
| December 09, 2025 | 1,714 | 1,710 | 1,710 | 1,714 | 1,693 | 639,500 |
| December 08, 2025 | 1,712.5 | 1,704 | 1,704 | 1,716.5 | 1,703 | 728,800 |
| December 05, 2025 | 1,716.5 | 1,708 | 1,708 | 1,718 | 1,701 | 511,600 |
| December 04, 2025 | 1,714 | 1,717.5 | 1,717.5 | 1,720.5 | 1,709.5 | 1.01M |
| December 03, 2025 | 1,711 | 1,714 | 1,714 | 1,720.5 | 1,700.5 | 840,900 |
| December 02, 2025 | 1,713 | 1,717 | 1,717 | 1,727 | 1,711.5 | 852,900 |
| December 01, 2025 | 1,730.5 | 1,713 | 1,713 | 1,736.5 | 1,709.5 | 1.31M |
| November 28, 2025 | 1,735 | 1,742 | 1,742 | 1,749 | 1,731.5 | 922,400 |
| November 27, 2025 | 1,732 | 1,733 | 1,733 | 1,740.5 | 1,724.5 | 595,300 |
| November 26, 2025 | 1,731 | 1,742 | 1,742 | 1,753.5 | 1,730 | 949,300 |
| November 25, 2025 | 1,732 | 1,732 | 1,732 | 1,735 | 1,716 | 1.04M |
| November 21, 2025 | 1,706 | 1,715 | 1,715 | 1,723 | 1,704.5 | 2.17M |