2,139.00
-30(-1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,154 | 2,139 | 2,139 | 2,161 | 2,122 | 43,200 |
| February 19, 2026 | 2,186 | 2,169 | 2,169 | 2,197 | 2,144 | 52,000 |
| February 18, 2026 | 2,200 | 2,162 | 2,162 | 2,217 | 2,140 | 54,400 |
| February 17, 2026 | 2,192 | 2,198 | 2,198 | 2,223 | 2,148 | 90,200 |
| February 16, 2026 | 2,075 | 2,193 | 2,193 | 2,195 | 2,075 | 92,300 |
| February 13, 2026 | 2,060 | 2,061 | 2,061 | 2,083 | 2,025 | 67,800 |
| February 12, 2026 | 1,950 | 2,050 | 2,050 | 2,050 | 1,950 | 97,300 |
| February 10, 2026 | 1,962 | 1,949 | 1,949 | 1,972 | 1,947 | 29,700 |
| February 09, 2026 | 1,998 | 1,940 | 1,940 | 1,998 | 1,940 | 59,600 |
| February 06, 2026 | 1,900 | 1,952 | 1,952 | 1,965 | 1,888 | 60,000 |
| February 05, 2026 | 1,888 | 1,912 | 1,912 | 1,950 | 1,888 | 65,500 |
| February 04, 2026 | 1,880 | 1,889 | 1,889 | 1,910 | 1,861 | 71,000 |
| February 03, 2026 | 1,850 | 1,872 | 1,872 | 1,880 | 1,848 | 29,800 |
| February 02, 2026 | 1,885 | 1,840 | 1,840 | 1,891 | 1,840 | 82,500 |
| January 30, 2026 | 1,944 | 1,892 | 1,892 | 1,945 | 1,878 | 87,600 |
| January 29, 2026 | 1,962 | 1,930 | 1,930 | 2,023 | 1,882 | 227,600 |
| January 28, 2026 | 1,869 | 1,837 | 1,837 | 1,873 | 1,818 | 54,000 |
| January 27, 2026 | 1,900 | 1,875 | 1,875 | 1,917 | 1,865 | 38,400 |
| January 26, 2026 | 1,936 | 1,892 | 1,892 | 1,936 | 1,862 | 80,400 |
| January 23, 2026 | 1,926 | 1,957 | 1,957 | 1,989 | 1,854 | 111,600 |
| January 22, 2026 | 1,990 | 1,907 | 1,907 | 1,994 | 1,892 | 103,700 |
| January 21, 2026 | 1,870 | 1,946 | 1,946 | 1,970 | 1,822 | 135,400 |
| January 20, 2026 | 1,815 | 1,873 | 1,873 | 1,873 | 1,805 | 84,700 |
| January 19, 2026 | 1,812 | 1,792 | 1,792 | 1,815 | 1,750 | 49,300 |
| January 16, 2026 | 1,724 | 1,801 | 1,801 | 1,805 | 1,717 | 98,400 |
| January 15, 2026 | 1,753 | 1,716 | 1,716 | 1,753 | 1,661 | 97,000 |
| January 14, 2026 | 1,648 | 1,753 | 1,753 | 1,761 | 1,616 | 176,100 |
| January 13, 2026 | 1,544 | 1,528 | 1,528 | 1,547 | 1,525 | 37,700 |
| January 09, 2026 | 1,552 | 1,540 | 1,540 | 1,552 | 1,540 | 11,700 |
| January 08, 2026 | 1,545 | 1,545 | 1,545 | 1,554 | 1,545 | 7,100 |
| January 07, 2026 | 1,557 | 1,545 | 1,545 | 1,575 | 1,538 | 24,200 |
| January 06, 2026 | 1,573 | 1,561 | 1,561 | 1,581 | 1,561 | 25,200 |
| January 05, 2026 | 1,550 | 1,570 | 1,570 | 1,572 | 1,547 | 37,700 |
| December 30, 2025 | 1,543 | 1,532 | 1,532 | 1,544 | 1,517 | 17,300 |
| December 29, 2025 | 1,494 | 1,530 | 1,530 | 1,538 | 1,488 | 39,900 |
| December 26, 2025 | 1,489 | 1,479 | 1,479 | 1,490 | 1,475 | 8,000 |
| December 25, 2025 | 1,496 | 1,475 | 1,475 | 1,497 | 1,450 | 17,100 |
| December 24, 2025 | 1,485 | 1,484 | 1,484 | 1,500 | 1,484 | 14,800 |
| December 23, 2025 | 1,453 | 1,485 | 1,485 | 1,485 | 1,448 | 38,500 |
| December 22, 2025 | 1,420 | 1,447 | 1,447 | 1,451 | 1,419 | 35,200 |
| December 19, 2025 | 1,407 | 1,417 | 1,417 | 1,417 | 1,403 | 10,000 |
| December 18, 2025 | 1,408 | 1,407 | 1,407 | 1,412 | 1,402 | 9,800 |
| December 17, 2025 | 1,401 | 1,406 | 1,406 | 1,410 | 1,401 | 5,900 |
| December 16, 2025 | 1,405 | 1,408 | 1,408 | 1,408 | 1,401 | 3,800 |
| December 15, 2025 | 1,396 | 1,405 | 1,405 | 1,405 | 1,391 | 7,100 |
| December 12, 2025 | 1,398 | 1,399 | 1,399 | 1,399 | 1,392 | 2,900 |
| December 11, 2025 | 1,399 | 1,398 | 1,398 | 1,405 | 1,395 | 10,300 |
| December 10, 2025 | 1,390 | 1,397 | 1,397 | 1,397 | 1,387 | 4,100 |
| December 09, 2025 | 1,393 | 1,392 | 1,392 | 1,395 | 1,385 | 4,000 |
| December 08, 2025 | 1,389 | 1,393 | 1,393 | 1,393 | 1,384 | 5,200 |
| December 05, 2025 | 1,388 | 1,382 | 1,382 | 1,388 | 1,382 | 3,900 |
| December 04, 2025 | 1,380 | 1,388 | 1,388 | 1,388 | 1,380 | 2,300 |
| December 03, 2025 | 1,387 | 1,382 | 1,382 | 1,388 | 1,382 | 2,000 |
| December 02, 2025 | 1,386 | 1,387 | 1,387 | 1,391 | 1,374 | 6,600 |
| December 01, 2025 | 1,412 | 1,387 | 1,387 | 1,412 | 1,387 | 12,300 |
| November 28, 2025 | 1,408 | 1,404 | 1,404 | 1,408 | 1,400 | 6,700 |
| November 27, 2025 | 1,383 | 1,391 | 1,391 | 1,405 | 1,383 | 23,000 |
| November 26, 2025 | 1,378 | 1,383 | 1,383 | 1,389 | 1,372 | 11,400 |
| November 25, 2025 | 1,382 | 1,376 | 1,376 | 1,382 | 1,358 | 12,800 |
| November 21, 2025 | 1,330 | 1,366 | 1,366 | 1,366 | 1,330 | 8,300 |