2,514.00
-46.5(-1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,542.5 | 2,514 | 2,514 | 2,550.5 | 2,507 | 1.9M |
| February 19, 2026 | 2,527 | 2,560.5 | 2,560.5 | 2,572 | 2,513.5 | 1.69M |
| February 18, 2026 | 2,481.5 | 2,522.5 | 2,522.5 | 2,536 | 2,475.5 | 2.09M |
| February 17, 2026 | 2,440 | 2,457.5 | 2,457.5 | 2,465.5 | 2,424.5 | 1.16M |
| February 16, 2026 | 2,479.5 | 2,421.5 | 2,421.5 | 2,497.5 | 2,421.5 | 2.15M |
| February 13, 2026 | 2,473 | 2,475 | 2,475 | 2,496.5 | 2,394.5 | 5.62M |
| February 12, 2026 | 2,331.5 | 2,311.5 | 2,311.5 | 2,337 | 2,300 | 1.67M |
| February 10, 2026 | 2,289 | 2,314 | 2,314 | 2,337.5 | 2,280 | 2.25M |
| February 09, 2026 | 2,337.5 | 2,315 | 2,315 | 2,346.5 | 2,304.5 | 2.62M |
| February 06, 2026 | 2,224 | 2,226.5 | 2,226.5 | 2,240 | 2,195.5 | 1.82M |
| February 05, 2026 | 2,200 | 2,234.5 | 2,234.5 | 2,258 | 2,175 | 3.19M |
| February 04, 2026 | 2,135 | 2,172 | 2,172 | 2,193 | 2,114 | 2.39M |
| February 03, 2026 | 2,038 | 2,116 | 2,116 | 2,125 | 2,008 | 2.45M |
| February 02, 2026 | 2,016.5 | 1,980.5 | 1,980.5 | 2,028 | 1,979.5 | 1.48M |
| January 30, 2026 | 1,939 | 1,979.5 | 1,979.5 | 1,987.5 | 1,932.5 | 1.54M |
| January 29, 2026 | 1,931 | 1,939 | 1,939 | 1,954 | 1,917 | 1.01M |
| January 28, 2026 | 1,954 | 1,942 | 1,942 | 1,964.5 | 1,936.5 | 837,600 |
| January 27, 2026 | 1,962 | 1,960 | 1,960 | 1,981.5 | 1,947 | 982,700 |
| January 26, 2026 | 1,988 | 1,962 | 1,962 | 2,004 | 1,962 | 1.28M |
| January 23, 2026 | 2,038.5 | 2,031 | 2,031 | 2,043.5 | 2,022.5 | 1.01M |
| January 22, 2026 | 2,009 | 2,019 | 2,019 | 2,042 | 2,002.5 | 1.27M |
| January 21, 2026 | 1,951.5 | 1,992 | 1,992 | 2,001 | 1,951 | 1.38M |
| January 20, 2026 | 2,033.5 | 1,989 | 1,989 | 2,035 | 1,988 | 1.3M |
| January 19, 2026 | 2,062.5 | 2,037.5 | 2,037.5 | 2,068 | 2,017.5 | 1.36M |
| January 16, 2026 | 2,009.5 | 2,067 | 2,067 | 2,083 | 2,008 | 2.07M |
| January 15, 2026 | 1,985 | 2,017 | 2,017 | 2,028.5 | 1,976.5 | 1.79M |
| January 14, 2026 | 1,946 | 1,987 | 1,987 | 2,002.5 | 1,942 | 1.7M |
| January 13, 2026 | 1,950 | 1,931 | 1,931 | 1,967.5 | 1,916 | 1.31M |
| January 09, 2026 | 1,903 | 1,915.5 | 1,915.5 | 1,924.5 | 1,900 | 968,400 |
| January 08, 2026 | 1,896.5 | 1,896 | 1,896 | 1,923 | 1,891.5 | 1.14M |
| January 07, 2026 | 1,882.5 | 1,897 | 1,897 | 1,915.5 | 1,876.5 | 1.1M |
| January 06, 2026 | 1,896 | 1,882.5 | 1,882.5 | 1,914 | 1,878 | 1.31M |
| January 05, 2026 | 1,872 | 1,883 | 1,883 | 1,883 | 1,859.5 | 996,200 |
| December 30, 2025 | 1,843 | 1,852 | 1,852 | 1,861 | 1,842.5 | 705,800 |
| December 29, 2025 | 1,850 | 1,856.5 | 1,856.5 | 1,860.5 | 1,843.5 | 611,300 |
| December 26, 2025 | 1,859 | 1,854 | 1,854 | 1,873 | 1,843.5 | 688,700 |
| December 25, 2025 | 1,848.5 | 1,856.5 | 1,856.5 | 1,858 | 1,842.5 | 245,500 |
| December 24, 2025 | 1,879.5 | 1,843 | 1,843 | 1,879.5 | 1,837.5 | 746,400 |
| December 23, 2025 | 1,869 | 1,872 | 1,872 | 1,880.5 | 1,864.5 | 876,800 |
| December 22, 2025 | 1,870 | 1,878 | 1,878 | 1,892.5 | 1,866 | 624,000 |
| December 19, 2025 | 1,864.5 | 1,860 | 1,860 | 1,874.5 | 1,844.5 | 1.32M |
| December 18, 2025 | 1,865.5 | 1,860 | 1,860 | 1,875 | 1,853 | 866,600 |
| December 17, 2025 | 1,887 | 1,868.5 | 1,868.5 | 1,891.5 | 1,863 | 1.34M |
| December 16, 2025 | 1,889.5 | 1,875 | 1,875 | 1,896 | 1,857 | 1.47M |
| December 15, 2025 | 1,905.5 | 1,896.5 | 1,896.5 | 1,919.5 | 1,882.5 | 1.5M |
| December 12, 2025 | 1,930 | 1,921 | 1,921 | 1,950 | 1,909.5 | 1.77M |
| December 11, 2025 | 1,900 | 1,899 | 1,899 | 1,916.5 | 1,887 | 1.94M |
| December 10, 2025 | 1,868 | 1,881.5 | 1,881.5 | 1,902 | 1,858 | 1.17M |
| December 09, 2025 | 1,859 | 1,851.5 | 1,851.5 | 1,869 | 1,851 | 833,500 |
| December 08, 2025 | 1,841 | 1,859.5 | 1,859.5 | 1,870 | 1,821.5 | 1M |
| December 05, 2025 | 1,857 | 1,819.5 | 1,819.5 | 1,862.5 | 1,819.5 | 1.16M |
| December 04, 2025 | 1,836.5 | 1,868 | 1,868 | 1,868 | 1,835.5 | 1.5M |
| December 03, 2025 | 1,863 | 1,835 | 1,835 | 1,867 | 1,832 | 1.57M |
| December 02, 2025 | 1,864 | 1,855 | 1,855 | 1,874.5 | 1,849 | 1.53M |
| December 01, 2025 | 1,856.5 | 1,866 | 1,866 | 1,878 | 1,854.5 | 1.32M |
| November 28, 2025 | 1,830 | 1,858 | 1,858 | 1,866.5 | 1,829.5 | 1.26M |
| November 27, 2025 | 1,820 | 1,824.5 | 1,824.5 | 1,830 | 1,814 | 914,100 |
| November 26, 2025 | 1,813 | 1,816 | 1,816 | 1,816 | 1,791.5 | 1.11M |
| November 25, 2025 | 1,805 | 1,788 | 1,788 | 1,808 | 1,780 | 1.16M |
| November 21, 2025 | 1,761.5 | 1,777.5 | 1,777.5 | 1,789.5 | 1,751 | 1.82M |