2,012.00
-7(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,000 | 2,012 | 2,012 | 2,012 | 1,985 | 4.71M |
| February 19, 2026 | 1,981 | 2,019 | 2,019 | 2,024 | 1,974 | 4.22M |
| February 18, 2026 | 1,980 | 1,987.5 | 1,987.5 | 2,012 | 1,975.5 | 4.2M |
| February 17, 2026 | 1,990 | 1,974 | 1,974 | 1,996.5 | 1,965.5 | 4.06M |
| February 16, 2026 | 2,050 | 1,990.5 | 1,990.5 | 2,058.5 | 1,985.5 | 6.48M |
| February 13, 2026 | 2,091.5 | 2,044 | 2,044 | 2,098.5 | 2,041 | 7.44M |
| February 12, 2026 | 2,082.5 | 2,091.5 | 2,091.5 | 2,124 | 2,081 | 8.17M |
| February 10, 2026 | 2,070 | 2,078 | 2,078 | 2,106 | 2,061 | 6.7M |
| February 09, 2026 | 2,030 | 2,050 | 2,050 | 2,065 | 2,022 | 8.7M |
| February 06, 2026 | 1,954 | 1,977.5 | 1,977.5 | 1,980 | 1,943.5 | 5.84M |
| February 05, 2026 | 1,953 | 1,937.5 | 1,937.5 | 1,968 | 1,923 | 4.47M |
| February 04, 2026 | 1,906 | 1,936.5 | 1,936.5 | 1,949.5 | 1,886.5 | 4.82M |
| February 03, 2026 | 1,882 | 1,929.5 | 1,929.5 | 1,934.5 | 1,872 | 6.8M |
| February 02, 2026 | 1,870 | 1,838.5 | 1,838.5 | 1,884.5 | 1,833 | 4.16M |
| January 30, 2026 | 1,837 | 1,854.5 | 1,854.5 | 1,858 | 1,830 | 5.24M |
| January 29, 2026 | 1,770 | 1,836.5 | 1,836.5 | 1,842.5 | 1,767.5 | 5.28M |
| January 28, 2026 | 1,773.5 | 1,783 | 1,783 | 1,795.5 | 1,770 | 4.91M |
| January 27, 2026 | 1,770 | 1,786 | 1,786 | 1,786 | 1,758.5 | 4.08M |
| January 26, 2026 | 1,803.5 | 1,774.5 | 1,774.5 | 1,805 | 1,771 | 5.92M |
| January 23, 2026 | 1,826 | 1,830.5 | 1,830.5 | 1,843.5 | 1,811.5 | 4.81M |
| January 22, 2026 | 1,822 | 1,807.5 | 1,807.5 | 1,838.5 | 1,807.5 | 5.18M |
| January 21, 2026 | 1,859 | 1,816.5 | 1,816.5 | 1,867.5 | 1,801.5 | 6.8M |
| January 20, 2026 | 1,876 | 1,871 | 1,871 | 1,889.5 | 1,868.5 | 5.88M |
| January 19, 2026 | 1,859 | 1,854.5 | 1,854.5 | 1,864.5 | 1,839 | 4.8M |
| January 16, 2026 | 1,882.5 | 1,873.5 | 1,873.5 | 1,893.5 | 1,865.5 | 5M |
| January 15, 2026 | 1,840.5 | 1,892.5 | 1,892.5 | 1,916 | 1,838 | 10.22M |
| January 14, 2026 | 1,814.5 | 1,831 | 1,831 | 1,834.5 | 1,809 | 5.88M |
| January 13, 2026 | 1,822 | 1,814.5 | 1,814.5 | 1,822 | 1,802 | 5.77M |
| January 09, 2026 | 1,792.5 | 1,782 | 1,782 | 1,802 | 1,780 | 5.96M |
| January 08, 2026 | 1,815 | 1,788 | 1,788 | 1,825 | 1,782.5 | 6.84M |
| January 07, 2026 | 1,789 | 1,826 | 1,826 | 1,838.5 | 1,781.5 | 12.28M |
| January 06, 2026 | 1,768.5 | 1,799.5 | 1,799.5 | 1,829.5 | 1,764.5 | 13.65M |
| January 05, 2026 | 1,667 | 1,730 | 1,730 | 1,733 | 1,663.5 | 10.33M |
| December 30, 2025 | 1,651 | 1,650.5 | 1,650.5 | 1,665 | 1,643 | 4.08M |
| December 29, 2025 | 1,635.5 | 1,652.5 | 1,652.5 | 1,656 | 1,626.5 | 3.64M |
| December 26, 2025 | 1,638.5 | 1,632.5 | 1,632.5 | 1,640 | 1,624 | 3.03M |
| December 25, 2025 | 1,645 | 1,639 | 1,639 | 1,645 | 1,614 | 2.22M |
| December 24, 2025 | 1,650 | 1,640.5 | 1,640.5 | 1,654.5 | 1,629 | 4.31M |
| December 23, 2025 | 1,637 | 1,649.5 | 1,649.5 | 1,652 | 1,635.5 | 6.17M |
| December 22, 2025 | 1,631.5 | 1,630 | 1,630 | 1,637.5 | 1,622 | 7.51M |
| December 19, 2025 | 1,612 | 1,606 | 1,606 | 1,626.5 | 1,606 | 13.1M |
| December 18, 2025 | 1,613.5 | 1,607.5 | 1,607.5 | 1,623 | 1,604.5 | 6.99M |
| December 17, 2025 | 1,591 | 1,617.5 | 1,617.5 | 1,628 | 1,586.5 | 5.76M |
| December 16, 2025 | 1,610 | 1,601 | 1,601 | 1,618 | 1,601 | 5.6M |
| December 15, 2025 | 1,616.5 | 1,595.5 | 1,595.5 | 1,625 | 1,594.5 | 7.09M |
| December 12, 2025 | 1,601.5 | 1,616.5 | 1,616.5 | 1,626 | 1,593.5 | 6.24M |
| December 11, 2025 | 1,610 | 1,578.5 | 1,578.5 | 1,616.5 | 1,577.5 | 3.86M |
| December 10, 2025 | 1,580 | 1,603.5 | 1,603.5 | 1,607.5 | 1,570 | 6.02M |
| December 09, 2025 | 1,565 | 1,581 | 1,581 | 1,597.5 | 1,563.5 | 5.2M |
| December 08, 2025 | 1,548 | 1,564 | 1,564 | 1,564 | 1,542.5 | 3.76M |
| December 05, 2025 | 1,541 | 1,539 | 1,539 | 1,548 | 1,524 | 2.6M |
| December 04, 2025 | 1,535 | 1,560.5 | 1,560.5 | 1,560.5 | 1,528 | 5.4M |
| December 03, 2025 | 1,558 | 1,539.5 | 1,539.5 | 1,563.5 | 1,531.5 | 6.14M |
| December 02, 2025 | 1,589 | 1,552 | 1,552 | 1,598 | 1,552 | 6.9M |
| December 01, 2025 | 1,542.5 | 1,581.5 | 1,581.5 | 1,581.5 | 1,539.5 | 7.74M |
| November 28, 2025 | 1,519.5 | 1,535 | 1,535 | 1,542.5 | 1,513.5 | 6.49M |
| November 27, 2025 | 1,504.5 | 1,523 | 1,523 | 1,526.5 | 1,503.5 | 5.06M |
| November 26, 2025 | 1,498 | 1,511 | 1,511 | 1,515 | 1,490 | 8.47M |
| November 25, 2025 | 1,470 | 1,477 | 1,477 | 1,480.5 | 1,453 | 8.73M |
| November 21, 2025 | 1,445.5 | 1,450 | 1,450 | 1,470 | 1,445.5 | 14.94M |