1,744.00
-50(-2.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,792 | 1,744 | 1,744 | 1,798 | 1,737.5 | 1.54M |
| February 19, 2026 | 1,786.5 | 1,794 | 1,794 | 1,803.5 | 1,769 | 1.47M |
| February 18, 2026 | 1,807 | 1,804 | 1,804 | 1,812 | 1,796 | 507,700 |
| February 17, 2026 | 1,799 | 1,807 | 1,807 | 1,811.5 | 1,777.5 | 1.19M |
| February 16, 2026 | 1,830 | 1,802.5 | 1,802.5 | 1,843 | 1,802.5 | 1.07M |
| February 13, 2026 | 1,798 | 1,832.5 | 1,832.5 | 1,854 | 1,762.5 | 3.86M |
| February 12, 2026 | 1,632.5 | 1,687 | 1,687 | 1,687 | 1,612.5 | 2.32M |
| February 10, 2026 | 1,698 | 1,700 | 1,700 | 1,718.5 | 1,685 | 1.08M |
| February 09, 2026 | 1,720 | 1,710 | 1,710 | 1,729 | 1,700 | 936,500 |
| February 06, 2026 | 1,725 | 1,723 | 1,723 | 1,727 | 1,711 | 598,600 |
| February 05, 2026 | 1,710 | 1,717 | 1,717 | 1,731.5 | 1,700.5 | 739,400 |
| February 04, 2026 | 1,682.5 | 1,687.5 | 1,687.5 | 1,707 | 1,676.5 | 769,000 |
| February 03, 2026 | 1,667 | 1,682.5 | 1,682.5 | 1,687 | 1,665.5 | 799,900 |
| February 02, 2026 | 1,689 | 1,675 | 1,675 | 1,691.5 | 1,670.5 | 854,000 |
| January 30, 2026 | 1,652 | 1,657 | 1,657 | 1,663 | 1,647 | 683,500 |
| January 29, 2026 | 1,640 | 1,651 | 1,651 | 1,651.5 | 1,625 | 716,500 |
| January 28, 2026 | 1,675 | 1,654.5 | 1,654.5 | 1,680.5 | 1,653 | 642,200 |
| January 27, 2026 | 1,690 | 1,688.5 | 1,688.5 | 1,699.5 | 1,678 | 656,500 |
| January 26, 2026 | 1,704.5 | 1,701.5 | 1,701.5 | 1,707.5 | 1,694 | 490,000 |
| January 23, 2026 | 1,714 | 1,704.5 | 1,704.5 | 1,719 | 1,700 | 459,200 |
| January 22, 2026 | 1,700 | 1,707 | 1,707 | 1,717 | 1,695 | 676,600 |
| January 21, 2026 | 1,703 | 1,691.5 | 1,691.5 | 1,715 | 1,684.5 | 789,600 |
| January 20, 2026 | 1,671 | 1,718 | 1,718 | 1,718 | 1,670 | 1.08M |
| January 19, 2026 | 1,681 | 1,683 | 1,683 | 1,705 | 1,673.5 | 1.06M |
| January 16, 2026 | 1,660.5 | 1,672.5 | 1,672.5 | 1,681 | 1,658.5 | 746,900 |
| January 15, 2026 | 1,667 | 1,673 | 1,673 | 1,686.5 | 1,660.5 | 931,100 |
| January 14, 2026 | 1,650 | 1,658 | 1,658 | 1,664 | 1,645 | 622,800 |
| January 13, 2026 | 1,680 | 1,655.5 | 1,655.5 | 1,683.5 | 1,655.5 | 796,000 |
| January 09, 2026 | 1,691.5 | 1,673.5 | 1,673.5 | 1,693.5 | 1,668 | 733,600 |
| January 08, 2026 | 1,697 | 1,674.5 | 1,674.5 | 1,699 | 1,667.5 | 977,500 |
| January 07, 2026 | 1,644.5 | 1,663 | 1,663 | 1,665 | 1,632.5 | 1.38M |
| January 06, 2026 | 1,637 | 1,653 | 1,653 | 1,656 | 1,631 | 1.11M |
| January 05, 2026 | 1,651 | 1,640 | 1,640 | 1,657 | 1,632 | 998,000 |
| December 30, 2025 | 1,666 | 1,649 | 1,649 | 1,673.5 | 1,648.5 | 840,900 |
| December 29, 2025 | 1,665.5 | 1,661.5 | 1,661.5 | 1,670.5 | 1,655 | 732,400 |
| December 26, 2025 | 1,680 | 1,682.5 | 1,682.5 | 1,687 | 1,677 | 790,500 |
| December 25, 2025 | 1,685 | 1,672 | 1,672 | 1,685 | 1,668 | 373,400 |
| December 24, 2025 | 1,675 | 1,668 | 1,668 | 1,683.5 | 1,666 | 619,400 |
| December 23, 2025 | 1,673.5 | 1,679 | 1,679 | 1,679.5 | 1,666 | 642,800 |
| December 22, 2025 | 1,700 | 1,673.5 | 1,673.5 | 1,705 | 1,667.5 | 984,200 |
| December 19, 2025 | 1,693 | 1,700 | 1,700 | 1,714 | 1,690.5 | 1.26M |
| December 18, 2025 | 1,718 | 1,687 | 1,687 | 1,718.5 | 1,686.5 | 934,100 |
| December 17, 2025 | 1,677.5 | 1,703 | 1,703 | 1,728 | 1,676 | 2.43M |
| December 16, 2025 | 1,651.5 | 1,657.5 | 1,657.5 | 1,664.5 | 1,638.5 | 834,100 |
| December 15, 2025 | 1,639.5 | 1,654 | 1,654 | 1,666.5 | 1,632 | 1.13M |
| December 12, 2025 | 1,625.5 | 1,627 | 1,627 | 1,630 | 1,610 | 741,400 |
| December 11, 2025 | 1,639 | 1,616 | 1,616 | 1,642.5 | 1,615 | 729,500 |
| December 10, 2025 | 1,619 | 1,626.5 | 1,626.5 | 1,634.5 | 1,617 | 819,200 |
| December 09, 2025 | 1,609.5 | 1,612 | 1,612 | 1,613 | 1,600 | 782,600 |
| December 08, 2025 | 1,614.5 | 1,604 | 1,604 | 1,615.5 | 1,603.5 | 618,100 |
| December 05, 2025 | 1,607.5 | 1,604 | 1,604 | 1,615 | 1,598 | 829,000 |
| December 04, 2025 | 1,608.5 | 1,610.5 | 1,610.5 | 1,619 | 1,599 | 900,500 |
| December 03, 2025 | 1,629.5 | 1,620.5 | 1,620.5 | 1,639.5 | 1,618 | 935,700 |
| December 02, 2025 | 1,630.5 | 1,649.5 | 1,649.5 | 1,651.5 | 1,630 | 758,000 |
| December 01, 2025 | 1,655.5 | 1,635 | 1,635 | 1,658 | 1,633 | 843,300 |
| November 28, 2025 | 1,631 | 1,655.5 | 1,655.5 | 1,656.5 | 1,630.5 | 964,000 |
| November 27, 2025 | 1,633 | 1,639 | 1,639 | 1,642.5 | 1,629.5 | 716,800 |
| November 26, 2025 | 1,636 | 1,638.5 | 1,638.5 | 1,659 | 1,629.5 | 1.28M |
| November 25, 2025 | 1,674 | 1,642.5 | 1,642.5 | 1,676 | 1,641.5 | 1.25M |
| November 21, 2025 | 1,674.5 | 1,671 | 1,671 | 1,677.5 | 1,653.5 | 1.61M |