1,846.00
-21(-1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,861 | 1,846 | 1,846 | 1,861 | 1,814 | 43,700 |
| February 19, 2026 | 1,840 | 1,867 | 1,867 | 1,868 | 1,826 | 37,200 |
| February 18, 2026 | 1,825 | 1,828 | 1,828 | 1,834 | 1,818 | 33,100 |
| February 17, 2026 | 1,845 | 1,815 | 1,815 | 1,845 | 1,802 | 33,600 |
| February 16, 2026 | 1,888 | 1,846 | 1,846 | 1,897 | 1,827 | 61,000 |
| February 13, 2026 | 1,890 | 1,848 | 1,848 | 1,895 | 1,800 | 50,500 |
| February 12, 2026 | 1,892 | 1,899 | 1,899 | 1,901 | 1,885 | 31,200 |
| February 10, 2026 | 1,916 | 1,895 | 1,895 | 1,929 | 1,895 | 33,200 |
| February 09, 2026 | 1,910 | 1,905 | 1,905 | 1,919 | 1,886 | 58,400 |
| February 06, 2026 | 1,860 | 1,875 | 1,875 | 1,880 | 1,852 | 29,000 |
| February 05, 2026 | 1,884 | 1,885 | 1,885 | 1,912 | 1,880 | 62,000 |
| February 04, 2026 | 1,852 | 1,879 | 1,879 | 1,892 | 1,839 | 34,600 |
| February 03, 2026 | 1,838 | 1,843 | 1,843 | 1,852 | 1,832 | 26,000 |
| February 02, 2026 | 1,838 | 1,814 | 1,814 | 1,848 | 1,808 | 37,700 |
| January 30, 2026 | 1,805 | 1,839 | 1,839 | 1,839 | 1,800 | 30,400 |
| January 29, 2026 | 1,820 | 1,805 | 1,805 | 1,821 | 1,796 | 28,800 |
| January 28, 2026 | 1,830 | 1,818 | 1,818 | 1,830 | 1,800 | 48,900 |
| January 27, 2026 | 1,822 | 1,830 | 1,830 | 1,837 | 1,804 | 34,600 |
| January 26, 2026 | 1,861 | 1,822 | 1,822 | 1,861 | 1,819 | 55,600 |
| January 23, 2026 | 1,850 | 1,881 | 1,881 | 1,881 | 1,834 | 44,400 |
| January 22, 2026 | 1,800 | 1,861 | 1,861 | 1,870 | 1,800 | 122,800 |
| January 21, 2026 | 1,781 | 1,787 | 1,787 | 1,807 | 1,765 | 46,100 |
| January 20, 2026 | 1,818 | 1,801 | 1,801 | 1,837 | 1,795 | 67,200 |
| January 19, 2026 | 1,779 | 1,778 | 1,778 | 1,780 | 1,752 | 31,700 |
| January 16, 2026 | 1,756 | 1,774 | 1,774 | 1,777 | 1,749 | 26,900 |
| January 15, 2026 | 1,750 | 1,755 | 1,755 | 1,758 | 1,736 | 58,300 |
| January 14, 2026 | 1,735 | 1,735 | 1,735 | 1,748 | 1,726 | 20,500 |
| January 13, 2026 | 1,717 | 1,731 | 1,731 | 1,735 | 1,704 | 48,700 |
| January 09, 2026 | 1,679 | 1,702 | 1,702 | 1,709 | 1,679 | 49,600 |
| January 08, 2026 | 1,685 | 1,679 | 1,679 | 1,690 | 1,677 | 12,900 |
| January 07, 2026 | 1,680 | 1,684 | 1,684 | 1,694 | 1,675 | 18,000 |
| January 06, 2026 | 1,672 | 1,677 | 1,677 | 1,684 | 1,671 | 15,100 |
| January 05, 2026 | 1,710 | 1,676 | 1,676 | 1,710 | 1,676 | 59,100 |
| December 30, 2025 | 1,668 | 1,675 | 1,675 | 1,681 | 1,658 | 52,100 |
| December 29, 2025 | 1,656 | 1,670 | 1,670 | 1,670 | 1,645 | 38,300 |
| December 26, 2025 | 1,657 | 1,637 | 1,637 | 1,657 | 1,634 | 28,400 |
| December 25, 2025 | 1,630 | 1,655 | 1,655 | 1,657 | 1,626 | 43,700 |
| December 24, 2025 | 1,626 | 1,630 | 1,630 | 1,635 | 1,619 | 44,000 |
| December 23, 2025 | 1,624 | 1,621 | 1,621 | 1,625 | 1,615 | 38,600 |
| December 22, 2025 | 1,613 | 1,624 | 1,624 | 1,626 | 1,613 | 40,500 |
| December 19, 2025 | 1,603 | 1,612 | 1,612 | 1,612 | 1,591 | 18,800 |
| December 18, 2025 | 1,580 | 1,598 | 1,598 | 1,599 | 1,580 | 12,200 |
| December 17, 2025 | 1,601 | 1,587 | 1,587 | 1,606 | 1,587 | 28,800 |
| December 16, 2025 | 1,637 | 1,601 | 1,601 | 1,643 | 1,598 | 37,100 |
| December 15, 2025 | 1,610 | 1,634 | 1,634 | 1,637 | 1,600 | 129,000 |
| December 12, 2025 | 1,570 | 1,589 | 1,589 | 1,590 | 1,565 | 29,800 |
| December 11, 2025 | 1,584 | 1,562 | 1,562 | 1,586 | 1,558 | 29,100 |
| December 10, 2025 | 1,575 | 1,580 | 1,580 | 1,580 | 1,571 | 15,900 |
| December 09, 2025 | 1,564 | 1,568 | 1,568 | 1,570 | 1,557 | 10,400 |
| December 08, 2025 | 1,539 | 1,565 | 1,565 | 1,565 | 1,539 | 20,000 |
| December 05, 2025 | 1,545 | 1,543 | 1,543 | 1,549 | 1,540 | 19,100 |
| December 04, 2025 | 1,535 | 1,541 | 1,541 | 1,544 | 1,533 | 20,500 |
| December 03, 2025 | 1,541 | 1,540 | 1,540 | 1,551 | 1,536 | 36,200 |
| December 02, 2025 | 1,559 | 1,547 | 1,547 | 1,559 | 1,543 | 21,400 |
| December 01, 2025 | 1,575 | 1,556 | 1,556 | 1,585 | 1,555 | 27,600 |
| November 28, 2025 | 1,571 | 1,565 | 1,565 | 1,571 | 1,560 | 18,900 |
| November 27, 2025 | 1,560 | 1,560 | 1,560 | 1,567 | 1,550 | 28,600 |
| November 26, 2025 | 1,549 | 1,560 | 1,560 | 1,563 | 1,549 | 14,700 |
| November 25, 2025 | 1,555 | 1,547 | 1,547 | 1,560 | 1,542 | 23,200 |
| November 21, 2025 | 1,541 | 1,555 | 1,555 | 1,555 | 1,536 | 20,500 |