1,852.00
-39(-2.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,873 | 1,852 | 1,852 | 1,873 | 1,837 | 21,200 |
| February 19, 2026 | 1,867 | 1,891 | 1,891 | 1,893 | 1,864 | 14,600 |
| February 18, 2026 | 1,877 | 1,855 | 1,855 | 1,883 | 1,855 | 17,400 |
| February 17, 2026 | 1,821 | 1,877 | 1,877 | 1,885 | 1,806 | 31,300 |
| February 16, 2026 | 1,800 | 1,797 | 1,797 | 1,809 | 1,749 | 52,100 |
| February 13, 2026 | 1,883 | 1,816 | 1,816 | 1,883 | 1,816 | 20,800 |
| February 12, 2026 | 1,897 | 1,874 | 1,874 | 1,900 | 1,862 | 21,200 |
| February 10, 2026 | 1,858 | 1,884 | 1,884 | 1,885 | 1,837 | 26,800 |
| February 09, 2026 | 1,858 | 1,830 | 1,830 | 1,858 | 1,821 | 28,100 |
| February 06, 2026 | 1,847 | 1,827 | 1,827 | 1,847 | 1,817 | 18,400 |
| February 05, 2026 | 1,862 | 1,852 | 1,852 | 1,867 | 1,852 | 10,000 |
| February 04, 2026 | 1,856 | 1,849 | 1,849 | 1,864 | 1,846 | 25,400 |
| February 03, 2026 | 1,822 | 1,875 | 1,875 | 1,889 | 1,822 | 26,100 |
| February 02, 2026 | 1,875 | 1,822 | 1,822 | 1,882 | 1,821 | 33,700 |
| January 30, 2026 | 1,876 | 1,875 | 1,875 | 1,876 | 1,811 | 33,100 |
| January 29, 2026 | 1,887 | 1,865 | 1,865 | 1,890 | 1,848 | 28,700 |
| January 28, 2026 | 1,896 | 1,900 | 1,900 | 1,907 | 1,887 | 15,200 |
| January 27, 2026 | 1,887 | 1,901 | 1,901 | 1,916 | 1,887 | 16,600 |
| January 26, 2026 | 1,924 | 1,904 | 1,904 | 1,924 | 1,891 | 32,800 |
| January 23, 2026 | 1,939 | 1,928 | 1,928 | 1,940 | 1,916 | 15,500 |
| January 22, 2026 | 1,900 | 1,918 | 1,918 | 1,929 | 1,900 | 13,100 |
| January 21, 2026 | 1,899 | 1,897 | 1,897 | 1,908 | 1,886 | 22,000 |
| January 20, 2026 | 1,906 | 1,912 | 1,912 | 1,926 | 1,901 | 26,200 |
| January 19, 2026 | 1,937 | 1,904 | 1,904 | 1,937 | 1,900 | 12,900 |
| January 16, 2026 | 1,909 | 1,937 | 1,937 | 1,938 | 1,895 | 14,000 |
| January 15, 2026 | 1,917 | 1,920 | 1,920 | 1,930 | 1,899 | 13,100 |
| January 14, 2026 | 1,857 | 1,917 | 1,917 | 1,919 | 1,857 | 38,200 |
| January 13, 2026 | 1,848 | 1,849 | 1,849 | 1,864 | 1,840 | 47,500 |
| January 09, 2026 | 1,813 | 1,833 | 1,833 | 1,844 | 1,813 | 16,700 |
| January 08, 2026 | 1,821 | 1,798 | 1,798 | 1,821 | 1,798 | 22,500 |
| January 07, 2026 | 1,820 | 1,827 | 1,827 | 1,852 | 1,816 | 20,500 |
| January 06, 2026 | 1,835 | 1,827 | 1,827 | 1,849 | 1,824 | 9,700 |
| January 05, 2026 | 1,826 | 1,825 | 1,825 | 1,840 | 1,816 | 18,400 |
| December 30, 2025 | 1,809 | 1,841 | 1,841 | 1,858 | 1,802 | 47,200 |
| December 29, 2025 | 1,810 | 1,824 | 1,824 | 1,834 | 1,794 | 42,300 |
| December 26, 2025 | 1,785 | 1,795 | 1,795 | 1,804 | 1,776 | 25,300 |
| December 25, 2025 | 1,809 | 1,782 | 1,782 | 1,809 | 1,782 | 7,500 |
| December 24, 2025 | 1,787 | 1,793 | 1,793 | 1,805 | 1,787 | 21,700 |
| December 23, 2025 | 1,753 | 1,786 | 1,786 | 1,792 | 1,748 | 27,200 |
| December 22, 2025 | 1,733 | 1,750 | 1,750 | 1,755 | 1,725 | 34,400 |
| December 19, 2025 | 1,704 | 1,723 | 1,723 | 1,729 | 1,704 | 31,400 |
| December 18, 2025 | 1,705 | 1,718 | 1,718 | 1,723 | 1,697 | 23,500 |
| December 17, 2025 | 1,700 | 1,705 | 1,705 | 1,705 | 1,689 | 31,500 |
| December 16, 2025 | 1,720 | 1,708 | 1,708 | 1,722 | 1,708 | 25,700 |
| December 15, 2025 | 1,700 | 1,725 | 1,725 | 1,732 | 1,700 | 36,500 |
| December 12, 2025 | 1,700 | 1,707 | 1,707 | 1,717 | 1,697 | 36,300 |
| December 11, 2025 | 1,700 | 1,685 | 1,685 | 1,700 | 1,672 | 50,400 |
| December 10, 2025 | 1,697 | 1,700 | 1,700 | 1,717 | 1,682 | 31,300 |
| December 09, 2025 | 1,703 | 1,691 | 1,691 | 1,703 | 1,677 | 26,400 |
| December 08, 2025 | 1,693 | 1,705 | 1,705 | 1,713 | 1,693 | 29,000 |
| December 05, 2025 | 1,665 | 1,693 | 1,693 | 1,699 | 1,653 | 40,100 |
| December 04, 2025 | 1,630 | 1,667 | 1,667 | 1,670 | 1,625 | 55,100 |
| December 03, 2025 | 1,622 | 1,635 | 1,635 | 1,638 | 1,621 | 97,600 |
| December 02, 2025 | 1,623 | 1,631 | 1,631 | 1,643 | 1,622 | 41,400 |
| December 01, 2025 | 1,621 | 1,620 | 1,620 | 1,623 | 1,617 | 48,300 |
| November 28, 2025 | 1,615 | 1,617 | 1,617 | 1,622 | 1,615 | 38,700 |
| November 27, 2025 | 1,615 | 1,622 | 1,622 | 1,634 | 1,614 | 44,500 |
| November 26, 2025 | 1,617 | 1,616 | 1,616 | 1,628 | 1,616 | 55,400 |
| November 25, 2025 | 1,607 | 1,609 | 1,609 | 1,617 | 1,600 | 138,500 |
| November 21, 2025 | 1,570 | 1,600 | 1,600 | 1,615 | 1,570 | 657,800 |