2,686.00
-65(-2.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,736 | 2,686 | 2,686 | 2,817 | 2,670 | 1.05M |
| February 19, 2026 | 2,732 | 2,751 | 2,751 | 2,793 | 2,656 | 1.29M |
| February 18, 2026 | 2,574 | 2,728 | 2,728 | 2,745 | 2,566 | 1.77M |
| February 17, 2026 | 2,590 | 2,526 | 2,526 | 2,610 | 2,502 | 1.22M |
| February 16, 2026 | 2,765 | 2,631 | 2,631 | 2,781 | 2,591 | 1.27M |
| February 13, 2026 | 2,940 | 2,711 | 2,711 | 2,949 | 2,682 | 1.95M |
| February 12, 2026 | 2,850 | 3,035 | 3,035 | 3,085 | 2,850 | 4.04M |
| February 10, 2026 | 2,473 | 2,750 | 2,750 | 2,763 | 2,446 | 3.22M |
| February 09, 2026 | 2,553 | 2,500 | 2,500 | 2,553 | 2,440 | 1.76M |
| February 06, 2026 | 2,601 | 2,503 | 2,503 | 2,621 | 2,492 | 1.25M |
| February 05, 2026 | 2,612 | 2,669 | 2,669 | 2,743 | 2,608 | 2.21M |
| February 04, 2026 | 2,468 | 2,562 | 2,562 | 2,562 | 2,456 | 2.03M |
| February 03, 2026 | 2,310 | 2,440 | 2,440 | 2,449 | 2,302 | 1.26M |
| February 02, 2026 | 2,305 | 2,277 | 2,277 | 2,363 | 2,272 | 1.3M |
| January 30, 2026 | 2,350 | 2,298 | 2,298 | 2,433 | 2,277 | 1.38M |
| January 29, 2026 | 2,392 | 2,328 | 2,328 | 2,393 | 2,271 | 1.15M |
| January 28, 2026 | 2,287 | 2,331 | 2,331 | 2,398 | 2,261 | 1.6M |
| January 27, 2026 | 2,245 | 2,227 | 2,227 | 2,314 | 2,224 | 927,500 |
| January 26, 2026 | 2,280 | 2,250 | 2,250 | 2,361 | 2,248 | 867,600 |
| January 23, 2026 | 2,290 | 2,299 | 2,299 | 2,354 | 2,266 | 1.01M |
| January 22, 2026 | 2,355 | 2,294 | 2,294 | 2,379 | 2,282 | 684,700 |
| January 21, 2026 | 2,312 | 2,312 | 2,312 | 2,375 | 2,288 | 1.05M |
| January 20, 2026 | 2,481 | 2,389 | 2,389 | 2,490 | 2,388 | 1.03M |
| January 19, 2026 | 2,387 | 2,472 | 2,472 | 2,490 | 2,370 | 832,800 |
| January 16, 2026 | 2,503 | 2,402 | 2,402 | 2,521 | 2,356 | 1.68M |
| January 15, 2026 | 2,454 | 2,503 | 2,503 | 2,528 | 2,451 | 1.23M |
| January 14, 2026 | 2,435 | 2,500 | 2,500 | 2,574 | 2,427 | 3.37M |
| January 13, 2026 | 2,351 | 2,335 | 2,335 | 2,399 | 2,297 | 1.99M |
| January 09, 2026 | 2,300 | 2,251 | 2,251 | 2,338 | 2,208 | 2.22M |
| January 08, 2026 | 2,114 | 2,273 | 2,273 | 2,303 | 2,098 | 4.04M |
| January 07, 2026 | 2,168 | 2,095 | 2,095 | 2,176 | 2,067 | 1.71M |
| January 06, 2026 | 1,950 | 2,164 | 2,164 | 2,175 | 1,947 | 3.19M |
| January 05, 2026 | 1,908 | 1,919 | 1,919 | 1,924 | 1,882 | 801,400 |
| December 30, 2025 | 1,900 | 1,885 | 1,885 | 1,913 | 1,875 | 482,900 |
| December 29, 2025 | 1,898 | 1,896 | 1,896 | 1,905 | 1,863 | 736,600 |
| December 26, 2025 | 1,873 | 1,885 | 1,885 | 1,925 | 1,869 | 1.12M |
| December 25, 2025 | 1,890 | 1,877 | 1,877 | 1,927 | 1,863 | 1.1M |
| December 24, 2025 | 1,829 | 1,872 | 1,872 | 1,905 | 1,821 | 1.39M |
| December 23, 2025 | 1,822 | 1,816 | 1,816 | 1,836 | 1,807 | 566,500 |
| December 22, 2025 | 1,830 | 1,827 | 1,827 | 1,838 | 1,805 | 913,300 |
| December 19, 2025 | 1,774 | 1,797 | 1,797 | 1,808 | 1,763 | 636,700 |
| December 18, 2025 | 1,767 | 1,774 | 1,774 | 1,797 | 1,750 | 634,300 |
| December 17, 2025 | 1,781 | 1,768 | 1,768 | 1,802 | 1,760 | 636,100 |
| December 16, 2025 | 1,870 | 1,785 | 1,785 | 1,870 | 1,772 | 1.11M |
| December 15, 2025 | 1,870 | 1,875 | 1,875 | 1,910 | 1,855 | 746,200 |
| December 12, 2025 | 1,866 | 1,927 | 1,927 | 1,938 | 1,866 | 1.75M |
| December 11, 2025 | 1,894 | 1,781 | 1,781 | 1,895 | 1,780 | 1.57M |
| December 10, 2025 | 1,925 | 1,901 | 1,901 | 1,939 | 1,881 | 1.16M |
| December 09, 2025 | 1,926 | 1,890 | 1,890 | 1,946 | 1,880 | 1.57M |
| December 08, 2025 | 2,042 | 1,947 | 1,947 | 2,042 | 1,942 | 2.51M |
| December 05, 2025 | 2,080 | 2,092 | 2,092 | 2,127 | 2,075 | 416,000 |
| December 04, 2025 | 2,080 | 2,096 | 2,096 | 2,118 | 2,072 | 547,400 |
| December 03, 2025 | 2,144 | 2,100 | 2,100 | 2,169 | 2,097 | 1.35M |
| December 02, 2025 | 2,112 | 2,044 | 2,044 | 2,143 | 2,044 | 1.02M |
| December 01, 2025 | 2,245 | 2,110 | 2,110 | 2,253 | 2,110 | 1.27M |
| November 28, 2025 | 2,176 | 2,255 | 2,255 | 2,264 | 2,160 | 1.1M |
| November 27, 2025 | 2,105 | 2,159 | 2,159 | 2,166 | 2,103 | 671,200 |
| November 26, 2025 | 2,121 | 2,100 | 2,100 | 2,125 | 2,088 | 503,500 |
| November 25, 2025 | 2,093 | 2,106 | 2,106 | 2,135 | 2,064 | 789,400 |
| November 21, 2025 | 2,040 | 2,079 | 2,079 | 2,099 | 2,037 | 857,100 |