1,669.00
-11(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,715 | 1,669 | 1,669 | 1,720 | 1,650 | 93,800 |
| February 19, 2026 | 1,631 | 1,680 | 1,680 | 1,700 | 1,610 | 148,000 |
| February 18, 2026 | 1,574 | 1,631 | 1,631 | 1,647 | 1,574 | 86,800 |
| February 17, 2026 | 1,550 | 1,560 | 1,560 | 1,610 | 1,539 | 86,600 |
| February 16, 2026 | 1,549 | 1,539 | 1,539 | 1,563 | 1,506 | 84,600 |
| February 13, 2026 | 1,479 | 1,529 | 1,529 | 1,540 | 1,443 | 151,200 |
| February 12, 2026 | 1,359 | 1,364 | 1,364 | 1,365 | 1,345 | 29,500 |
| February 10, 2026 | 1,365 | 1,348 | 1,348 | 1,365 | 1,337 | 24,500 |
| February 09, 2026 | 1,320 | 1,354 | 1,354 | 1,361 | 1,312 | 51,900 |
| February 06, 2026 | 1,301 | 1,315 | 1,315 | 1,320 | 1,296 | 19,700 |
| February 05, 2026 | 1,311 | 1,302 | 1,302 | 1,313 | 1,298 | 58,800 |
| February 04, 2026 | 1,297 | 1,311 | 1,311 | 1,311 | 1,297 | 20,500 |
| February 03, 2026 | 1,306 | 1,297 | 1,297 | 1,310 | 1,292 | 19,600 |
| February 02, 2026 | 1,335 | 1,292 | 1,292 | 1,337 | 1,292 | 27,400 |
| January 30, 2026 | 1,327 | 1,324 | 1,324 | 1,338 | 1,317 | 19,000 |
| January 29, 2026 | 1,331 | 1,327 | 1,327 | 1,334 | 1,309 | 26,600 |
| January 28, 2026 | 1,358 | 1,331 | 1,331 | 1,358 | 1,331 | 23,300 |
| January 27, 2026 | 1,386 | 1,358 | 1,358 | 1,392 | 1,345 | 31,800 |
| January 26, 2026 | 1,377 | 1,368 | 1,368 | 1,385 | 1,365 | 23,200 |
| January 23, 2026 | 1,356 | 1,390 | 1,390 | 1,399 | 1,352 | 48,900 |
| January 22, 2026 | 1,361 | 1,346 | 1,346 | 1,363 | 1,336 | 37,600 |
| January 21, 2026 | 1,364 | 1,354 | 1,354 | 1,384 | 1,354 | 34,800 |
| January 20, 2026 | 1,413 | 1,375 | 1,375 | 1,413 | 1,375 | 43,200 |
| January 19, 2026 | 1,401 | 1,410 | 1,410 | 1,422 | 1,382 | 48,300 |
| January 16, 2026 | 1,389 | 1,400 | 1,400 | 1,420 | 1,387 | 56,400 |
| January 15, 2026 | 1,345 | 1,383 | 1,383 | 1,386 | 1,345 | 53,000 |
| January 14, 2026 | 1,357 | 1,342 | 1,342 | 1,358 | 1,335 | 30,300 |
| January 13, 2026 | 1,378 | 1,358 | 1,358 | 1,378 | 1,353 | 18,400 |
| January 09, 2026 | 1,367 | 1,348 | 1,348 | 1,370 | 1,346 | 33,200 |
| January 08, 2026 | 1,381 | 1,365 | 1,365 | 1,381 | 1,355 | 27,400 |
| January 07, 2026 | 1,334 | 1,368 | 1,368 | 1,372 | 1,333 | 60,300 |
| January 06, 2026 | 1,320 | 1,335 | 1,335 | 1,347 | 1,312 | 64,500 |
| January 05, 2026 | 1,315 | 1,299 | 1,299 | 1,330 | 1,299 | 27,900 |
| December 30, 2025 | 1,330 | 1,312 | 1,312 | 1,330 | 1,296 | 16,700 |
| December 29, 2025 | 1,318 | 1,317 | 1,317 | 1,320 | 1,306 | 31,700 |
| December 26, 2025 | 1,335 | 1,315 | 1,315 | 1,339 | 1,310 | 35,700 |
| December 25, 2025 | 1,328 | 1,331 | 1,331 | 1,332 | 1,312 | 19,600 |
| December 24, 2025 | 1,310 | 1,313 | 1,313 | 1,325 | 1,305 | 19,900 |
| December 23, 2025 | 1,302 | 1,307 | 1,307 | 1,320 | 1,302 | 18,700 |
| December 22, 2025 | 1,312 | 1,301 | 1,301 | 1,312 | 1,299 | 15,500 |
| December 19, 2025 | 1,294 | 1,293 | 1,293 | 1,309 | 1,289 | 12,600 |
| December 18, 2025 | 1,281 | 1,286 | 1,286 | 1,296 | 1,280 | 21,900 |
| December 17, 2025 | 1,330 | 1,280 | 1,280 | 1,344 | 1,280 | 37,000 |
| December 16, 2025 | 1,354 | 1,318 | 1,318 | 1,368 | 1,308 | 38,400 |
| December 15, 2025 | 1,306 | 1,354 | 1,354 | 1,355 | 1,296 | 55,200 |
| December 12, 2025 | 1,249 | 1,298 | 1,298 | 1,300 | 1,249 | 77,100 |
| December 11, 2025 | 1,264 | 1,233 | 1,233 | 1,264 | 1,227 | 45,100 |
| December 10, 2025 | 1,270 | 1,264 | 1,264 | 1,280 | 1,252 | 24,000 |
| December 09, 2025 | 1,273 | 1,270 | 1,270 | 1,277 | 1,264 | 40,200 |
| December 08, 2025 | 1,225 | 1,269 | 1,269 | 1,277 | 1,225 | 59,700 |
| December 05, 2025 | 1,244 | 1,222 | 1,222 | 1,249 | 1,210 | 59,200 |
| December 04, 2025 | 1,200 | 1,236 | 1,236 | 1,239 | 1,185 | 67,000 |
| December 03, 2025 | 1,206 | 1,195 | 1,195 | 1,206 | 1,186 | 52,700 |
| December 02, 2025 | 1,236 | 1,207 | 1,207 | 1,236 | 1,181 | 75,300 |
| December 01, 2025 | 1,252 | 1,235 | 1,235 | 1,253 | 1,233 | 35,400 |
| November 28, 2025 | 1,243 | 1,255 | 1,255 | 1,259 | 1,243 | 21,400 |
| November 27, 2025 | 1,250 | 1,243 | 1,243 | 1,257 | 1,240 | 27,400 |
| November 26, 2025 | 1,260 | 1,257 | 1,257 | 1,270 | 1,242 | 46,700 |
| November 25, 2025 | 1,291 | 1,264 | 1,264 | 1,291 | 1,253 | 18,800 |
| November 21, 2025 | 1,278 | 1,279 | 1,279 | 1,299 | 1,266 | 40,000 |