1,825.00
-29(-1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,850 | 1,825 | 1,825 | 1,851 | 1,825 | 2.18M |
| February 19, 2026 | 1,860 | 1,854 | 1,854 | 1,861.5 | 1,844.5 | 1.48M |
| February 18, 2026 | 1,847.5 | 1,865.5 | 1,865.5 | 1,870.5 | 1,847.5 | 1.08M |
| February 17, 2026 | 1,850 | 1,847 | 1,847 | 1,857 | 1,837 | 1.38M |
| February 16, 2026 | 1,883 | 1,856 | 1,856 | 1,891 | 1,856 | 1.87M |
| February 13, 2026 | 1,900 | 1,879.5 | 1,879.5 | 1,909 | 1,878.5 | 1.65M |
| February 12, 2026 | 1,894 | 1,913 | 1,913 | 1,918.5 | 1,893.5 | 1.62M |
| February 10, 2026 | 1,880.5 | 1,887.5 | 1,887.5 | 1,901.5 | 1,878 | 1.47M |
| February 09, 2026 | 1,905 | 1,880.5 | 1,880.5 | 1,914.5 | 1,874 | 2.11M |
| February 06, 2026 | 1,872.5 | 1,890 | 1,890 | 1,890 | 1,860 | 1.34M |
| February 05, 2026 | 1,858 | 1,873 | 1,873 | 1,878 | 1,847 | 2.04M |
| February 04, 2026 | 1,792 | 1,830 | 1,830 | 1,838 | 1,791.5 | 1.93M |
| February 03, 2026 | 1,785 | 1,788 | 1,788 | 1,802.5 | 1,781 | 2.2M |
| February 02, 2026 | 1,828 | 1,772 | 1,772 | 1,828 | 1,772 | 3.46M |
| January 30, 2026 | 1,799 | 1,772.5 | 1,772.5 | 1,822 | 1,741 | 4M |
| January 29, 2026 | 1,775 | 1,787 | 1,787 | 1,792 | 1,755 | 1.98M |
| January 28, 2026 | 1,800.5 | 1,778 | 1,778 | 1,803.5 | 1,778 | 2.81M |
| January 27, 2026 | 1,833 | 1,813.5 | 1,813.5 | 1,836 | 1,813.5 | 1.9M |
| January 26, 2026 | 1,858 | 1,835 | 1,835 | 1,863.5 | 1,835 | 2.07M |
| January 23, 2026 | 1,889.5 | 1,868 | 1,868 | 1,892 | 1,864 | 1.37M |
| January 22, 2026 | 1,868 | 1,875 | 1,875 | 1,892 | 1,856.5 | 1.89M |
| January 21, 2026 | 1,907 | 1,885 | 1,885 | 1,910.5 | 1,878.5 | 2.07M |
| January 20, 2026 | 1,925 | 1,921 | 1,921 | 1,931 | 1,911 | 1.27M |
| January 19, 2026 | 1,924 | 1,932.5 | 1,932.5 | 1,932.5 | 1,902 | 1.38M |
| January 16, 2026 | 1,932.5 | 1,928 | 1,928 | 1,938 | 1,921 | 1.1M |
| January 15, 2026 | 1,925 | 1,935 | 1,935 | 1,943 | 1,913 | 1.78M |
| January 14, 2026 | 1,920 | 1,930.5 | 1,930.5 | 1,938 | 1,914 | 1.43M |
| January 13, 2026 | 1,913 | 1,921.5 | 1,921.5 | 1,927.5 | 1,904.5 | 1.6M |
| January 09, 2026 | 1,930 | 1,904 | 1,904 | 1,932 | 1,903.5 | 1.34M |
| January 08, 2026 | 1,935 | 1,909 | 1,909 | 1,935.5 | 1,897.5 | 1.49M |
| January 07, 2026 | 1,925 | 1,939 | 1,939 | 1,941.5 | 1,915 | 1.06M |
| January 06, 2026 | 1,910 | 1,933.5 | 1,933.5 | 1,934 | 1,910 | 1.44M |
| January 05, 2026 | 1,903.5 | 1,896.5 | 1,896.5 | 1,912.5 | 1,895 | 981,200 |
| December 30, 2025 | 1,913 | 1,894.5 | 1,894.5 | 1,917.5 | 1,894.5 | 927,100 |
| December 29, 2025 | 1,906.5 | 1,912.5 | 1,912.5 | 1,912.5 | 1,896 | 860,200 |
| December 26, 2025 | 1,920 | 1,896 | 1,896 | 1,920 | 1,893.5 | 1.07M |
| December 25, 2025 | 1,900 | 1,913.5 | 1,913.5 | 1,923 | 1,894 | 1M |
| December 24, 2025 | 1,875 | 1,898 | 1,898 | 1,907.5 | 1,874 | 1.78M |
| December 23, 2025 | 1,872 | 1,874 | 1,874 | 1,874 | 1,859.5 | 1.41M |
| December 22, 2025 | 1,876 | 1,868.5 | 1,868.5 | 1,884 | 1,866 | 1.16M |
| December 19, 2025 | 1,864 | 1,871 | 1,871 | 1,872.5 | 1,860.5 | 1.29M |
| December 18, 2025 | 1,850 | 1,866.5 | 1,866.5 | 1,867.5 | 1,841.5 | 709,500 |
| December 17, 2025 | 1,850 | 1,848.5 | 1,848.5 | 1,853 | 1,836 | 1.02M |
| December 16, 2025 | 1,878 | 1,851 | 1,851 | 1,878 | 1,851 | 773,300 |
| December 15, 2025 | 1,865 | 1,881 | 1,881 | 1,882.5 | 1,859.5 | 1.43M |
| December 12, 2025 | 1,838.5 | 1,865 | 1,865 | 1,865 | 1,834.5 | 1.1M |
| December 11, 2025 | 1,862 | 1,824 | 1,824 | 1,862 | 1,824 | 614,600 |
| December 10, 2025 | 1,843 | 1,852 | 1,852 | 1,863 | 1,839 | 1.05M |
| December 09, 2025 | 1,846 | 1,839.5 | 1,839.5 | 1,850.5 | 1,835 | 761,300 |
| December 08, 2025 | 1,831 | 1,843.5 | 1,843.5 | 1,845 | 1,827.5 | 1.02M |
| December 05, 2025 | 1,823 | 1,830.5 | 1,830.5 | 1,830.5 | 1,810 | 769,600 |
| December 04, 2025 | 1,804 | 1,826 | 1,826 | 1,826 | 1,800 | 801,600 |
| December 03, 2025 | 1,820 | 1,807.5 | 1,807.5 | 1,827 | 1,802.5 | 916,800 |
| December 02, 2025 | 1,839.5 | 1,826 | 1,826 | 1,852.5 | 1,825.5 | 991,900 |
| December 01, 2025 | 1,853.5 | 1,839.5 | 1,839.5 | 1,854.5 | 1,832 | 1.18M |
| November 28, 2025 | 1,845 | 1,849 | 1,849 | 1,858.5 | 1,841 | 1.26M |
| November 27, 2025 | 1,830.5 | 1,844.5 | 1,844.5 | 1,844.5 | 1,824.5 | 1.95M |
| November 26, 2025 | 1,800 | 1,793.5 | 1,793.5 | 1,804.5 | 1,790 | 1.41M |
| November 25, 2025 | 1,784 | 1,794.5 | 1,794.5 | 1,795.5 | 1,777.5 | 1M |
| November 21, 2025 | 1,745 | 1,775.5 | 1,775.5 | 1,775.5 | 1,745 | 1.27M |