2,160.00
-51.5(-2.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,192 | 2,160 | 2,160 | 2,199 | 2,127 | 1.39M |
| February 19, 2026 | 2,192.5 | 2,211.5 | 2,211.5 | 2,223 | 2,170 | 1.39M |
| February 18, 2026 | 2,180 | 2,206.5 | 2,206.5 | 2,226 | 2,145 | 1.81M |
| February 17, 2026 | 2,135 | 2,154 | 2,154 | 2,203.5 | 2,133.5 | 2.17M |
| February 16, 2026 | 2,150 | 2,142.5 | 2,142.5 | 2,170 | 2,125 | 1.63M |
| February 13, 2026 | 2,115 | 2,061 | 2,061 | 2,155.5 | 2,055.5 | 1.55M |
| February 12, 2026 | 2,086 | 2,165 | 2,165 | 2,181 | 2,085 | 2.39M |
| February 10, 2026 | 2,070 | 2,061.5 | 2,061.5 | 2,079.5 | 2,037 | 1.39M |
| February 09, 2026 | 2,071.5 | 2,046 | 2,046 | 2,071.5 | 1,990 | 1.97M |
| February 06, 2026 | 1,995.5 | 2,043.5 | 2,043.5 | 2,043.5 | 1,978 | 1.26M |
| February 05, 2026 | 2,100 | 2,029 | 2,029 | 2,116 | 2,025 | 1.63M |
| February 04, 2026 | 2,048.5 | 2,082.5 | 2,082.5 | 2,087 | 2,042 | 1.68M |
| February 03, 2026 | 2,043 | 2,044 | 2,044 | 2,048 | 1,997.5 | 1.37M |
| February 02, 2026 | 1,985.5 | 1,966.5 | 1,966.5 | 2,052.5 | 1,950 | 1.7M |
| January 30, 2026 | 1,979 | 1,985 | 1,985 | 2,039 | 1,945 | 2.2M |
| January 29, 2026 | 1,950 | 1,946.5 | 1,946.5 | 1,965 | 1,902 | 1.64M |
| January 28, 2026 | 1,988 | 1,950 | 1,950 | 1,988 | 1,930 | 1.16M |
| January 27, 2026 | 1,970 | 2,010 | 2,010 | 2,015 | 1,952.5 | 1.26M |
| January 26, 2026 | 2,011.5 | 1,976.5 | 1,976.5 | 2,023 | 1,976.5 | 1.45M |
| January 23, 2026 | 2,026.5 | 2,031.5 | 2,031.5 | 2,057 | 2,000.5 | 1.59M |
| January 22, 2026 | 2,016 | 1,998.5 | 1,998.5 | 2,028 | 1,983.5 | 1.72M |
| January 21, 2026 | 1,912 | 1,964 | 1,964 | 1,985 | 1,902.5 | 1.64M |
| January 20, 2026 | 2,000 | 1,972.5 | 1,972.5 | 2,034.5 | 1,956 | 1.95M |
| January 19, 2026 | 2,038 | 2,002 | 2,002 | 2,038 | 1,980.5 | 2.24M |
| January 16, 2026 | 2,170 | 2,030 | 2,030 | 2,200 | 1,996 | 7.01M |
| January 15, 2026 | 2,072 | 2,165 | 2,165 | 2,276 | 2,065 | 8.92M |
| January 14, 2026 | 1,998 | 2,091 | 2,091 | 2,142 | 1,980.5 | 6.32M |
| January 13, 2026 | 2,136.5 | 1,980 | 1,980 | 2,149.5 | 1,975 | 6.44M |
| January 09, 2026 | 1,819.5 | 1,876.5 | 1,876.5 | 1,911.5 | 1,806 | 3.78M |
| January 08, 2026 | 1,900 | 1,803.5 | 1,803.5 | 1,905.5 | 1,800.5 | 5.27M |
| January 07, 2026 | 1,739 | 1,735.5 | 1,735.5 | 1,804 | 1,727 | 3.21M |
| January 06, 2026 | 1,636.5 | 1,664 | 1,664 | 1,676.5 | 1,628 | 953,300 |
| January 05, 2026 | 1,607.5 | 1,614.5 | 1,614.5 | 1,621.5 | 1,595 | 576,200 |
| December 30, 2025 | 1,598 | 1,599.5 | 1,599.5 | 1,617 | 1,594.5 | 443,300 |
| December 29, 2025 | 1,611 | 1,612 | 1,612 | 1,623.5 | 1,600.5 | 486,800 |
| December 26, 2025 | 1,609 | 1,602.5 | 1,602.5 | 1,610 | 1,591.5 | 505,100 |
| December 25, 2025 | 1,607 | 1,590.5 | 1,590.5 | 1,613 | 1,584 | 393,500 |
| December 24, 2025 | 1,605 | 1,600.5 | 1,600.5 | 1,618.5 | 1,600.5 | 442,800 |
| December 23, 2025 | 1,616 | 1,603 | 1,603 | 1,618.5 | 1,598 | 500,800 |
| December 22, 2025 | 1,627 | 1,604 | 1,604 | 1,636 | 1,596.5 | 833,700 |
| December 19, 2025 | 1,593 | 1,610 | 1,610 | 1,619 | 1,588.5 | 703,500 |
| December 18, 2025 | 1,589.5 | 1,585.5 | 1,585.5 | 1,590.5 | 1,567 | 573,400 |
| December 17, 2025 | 1,571 | 1,580 | 1,580 | 1,587.5 | 1,551 | 538,900 |
| December 16, 2025 | 1,604 | 1,571.5 | 1,571.5 | 1,610 | 1,558 | 918,300 |
| December 15, 2025 | 1,583 | 1,605.5 | 1,605.5 | 1,612.5 | 1,575.5 | 716,400 |
| December 12, 2025 | 1,553.5 | 1,583 | 1,583 | 1,586.5 | 1,542.5 | 708,300 |
| December 11, 2025 | 1,556 | 1,527 | 1,527 | 1,557.5 | 1,523 | 520,500 |
| December 10, 2025 | 1,563 | 1,549.5 | 1,549.5 | 1,568.5 | 1,548.5 | 659,300 |
| December 09, 2025 | 1,564 | 1,560 | 1,560 | 1,567.5 | 1,546 | 656,900 |
| December 08, 2025 | 1,555 | 1,565 | 1,565 | 1,565 | 1,537 | 795,600 |
| December 05, 2025 | 1,565.5 | 1,567 | 1,567 | 1,579.5 | 1,561 | 555,800 |
| December 04, 2025 | 1,550 | 1,581 | 1,581 | 1,584 | 1,550 | 582,400 |
| December 03, 2025 | 1,558 | 1,556.5 | 1,556.5 | 1,567.5 | 1,544.5 | 745,000 |
| December 02, 2025 | 1,566 | 1,559.5 | 1,559.5 | 1,583 | 1,551 | 574,300 |
| December 01, 2025 | 1,591 | 1,547.5 | 1,547.5 | 1,592.5 | 1,545 | 801,700 |
| November 28, 2025 | 1,540.5 | 1,581 | 1,581 | 1,602 | 1,537 | 956,900 |
| November 27, 2025 | 1,530 | 1,537.5 | 1,537.5 | 1,557 | 1,525.5 | 645,400 |
| November 26, 2025 | 1,509 | 1,523.5 | 1,523.5 | 1,528.5 | 1,507 | 563,400 |
| November 25, 2025 | 1,515 | 1,507 | 1,507 | 1,516.5 | 1,495 | 468,300 |
| November 21, 2025 | 1,467 | 1,495.5 | 1,495.5 | 1,501.5 | 1,462 | 588,300 |