1,944.00
+14(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,928 | 1,944 | 1,944 | 2,060 | 1,904 | 6,000 |
| February 19, 2026 | 1,890 | 1,930 | 1,930 | 1,930 | 1,890 | 2,200 |
| February 18, 2026 | 1,894 | 1,890 | 1,890 | 1,912 | 1,890 | 1,700 |
| February 17, 2026 | 1,870 | 1,880 | 1,880 | 1,880 | 1,838 | 1,100 |
| February 16, 2026 | 1,858 | 1,877 | 1,877 | 1,895 | 1,858 | 1,800 |
| February 13, 2026 | 1,808 | 1,898 | 1,898 | 1,898 | 1,808 | 1,000 |
| February 12, 2026 | 1,900 | 1,839 | 1,839 | 1,900 | 1,838 | 3,600 |
| February 10, 2026 | 1,880 | 1,889 | 1,889 | 1,889 | 1,840 | 1,600 |
| February 09, 2026 | 1,850 | 1,860 | 1,860 | 1,870 | 1,849 | 1,400 |
| February 06, 2026 | 1,772 | 1,848 | 1,848 | 1,849 | 1,764 | 5,000 |
| February 05, 2026 | 1,769 | 1,790 | 1,790 | 1,793 | 1,769 | 2,600 |
| February 04, 2026 | 1,757 | 1,770 | 1,770 | 1,770 | 1,757 | 1,700 |
| February 03, 2026 | 1,710 | 1,732 | 1,732 | 1,750 | 1,710 | 700 |
| February 02, 2026 | 1,700 | 1,706 | 1,706 | 1,706 | 1,700 | 300 |
| January 30, 2026 | 1,700 | 1,719 | 1,719 | 1,719 | 1,688 | 2,400 |
| January 29, 2026 | 1,690 | 1,690 | 1,690 | 1,690 | 1,690 | 0 |
| January 28, 2026 | 1,688 | 1,690 | 1,690 | 1,690 | 1,688 | 2,000 |
| January 27, 2026 | 1,725 | 1,688 | 1,688 | 1,725 | 1,688 | 400 |
| January 26, 2026 | 1,705 | 1,693 | 1,693 | 1,715 | 1,693 | 1,400 |
| January 23, 2026 | 1,725 | 1,705 | 1,705 | 1,725 | 1,705 | 1,800 |
| January 22, 2026 | 1,722 | 1,723 | 1,723 | 1,727 | 1,722 | 800 |
| January 21, 2026 | 1,712 | 1,732 | 1,732 | 1,732 | 1,712 | 1,000 |
| January 20, 2026 | 1,744 | 1,711 | 1,711 | 1,744 | 1,705 | 3,100 |
| January 19, 2026 | 1,757 | 1,742 | 1,742 | 1,770 | 1,726 | 3,100 |
| January 16, 2026 | 1,735 | 1,734 | 1,734 | 1,748 | 1,721 | 2,600 |
| January 15, 2026 | 1,716 | 1,735 | 1,735 | 1,740 | 1,713 | 3,200 |
| January 14, 2026 | 1,673 | 1,701 | 1,701 | 1,716 | 1,673 | 2,000 |
| January 13, 2026 | 1,749 | 1,690 | 1,690 | 1,749 | 1,683 | 3,900 |
| January 09, 2026 | 1,664 | 1,672 | 1,672 | 1,694 | 1,664 | 700 |
| January 08, 2026 | 1,660 | 1,664 | 1,664 | 1,664 | 1,660 | 700 |
| January 07, 2026 | 1,685 | 1,668 | 1,668 | 1,685 | 1,665 | 1,400 |
| January 06, 2026 | 1,669 | 1,693 | 1,693 | 1,693 | 1,669 | 1,100 |
| January 05, 2026 | 1,669 | 1,669 | 1,669 | 1,700 | 1,669 | 1,700 |
| December 30, 2025 | 1,682 | 1,667 | 1,667 | 1,682 | 1,667 | 500 |
| December 29, 2025 | 1,680 | 1,680 | 1,680 | 1,686 | 1,680 | 1,000 |
| December 26, 2025 | 1,680 | 1,680 | 1,680 | 1,695 | 1,670 | 600 |
| December 25, 2025 | 1,697 | 1,680 | 1,680 | 1,697 | 1,680 | 2,000 |
| December 24, 2025 | 1,677 | 1,679 | 1,679 | 1,679 | 1,677 | 200 |
| December 23, 2025 | 1,672 | 1,666 | 1,666 | 1,678 | 1,666 | 800 |
| December 22, 2025 | 1,677 | 1,675 | 1,675 | 1,700 | 1,673 | 600 |
| December 19, 2025 | 1,660 | 1,664 | 1,664 | 1,664 | 1,660 | 300 |
| December 18, 2025 | 1,653 | 1,660 | 1,660 | 1,661 | 1,651 | 2,000 |
| December 17, 2025 | 1,655 | 1,655 | 1,655 | 1,679 | 1,644 | 400 |
| December 16, 2025 | 1,690 | 1,655 | 1,655 | 1,735 | 1,652 | 3,600 |
| December 15, 2025 | 1,647 | 1,650 | 1,650 | 1,668 | 1,631 | 1,400 |
| December 12, 2025 | 1,627 | 1,647 | 1,647 | 1,647 | 1,627 | 500 |
| December 11, 2025 | 1,630 | 1,625 | 1,625 | 1,630 | 1,625 | 300 |
| December 10, 2025 | 1,630 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| December 09, 2025 | 1,615 | 1,619 | 1,619 | 1,619 | 1,615 | 300 |
| December 08, 2025 | 1,625 | 1,618 | 1,618 | 1,625 | 1,614 | 600 |
| December 05, 2025 | 1,629 | 1,611 | 1,611 | 1,629 | 1,610 | 2,100 |
| December 04, 2025 | 1,604 | 1,629 | 1,629 | 1,629 | 1,604 | 1,600 |
| December 03, 2025 | 1,634 | 1,611 | 1,611 | 1,634 | 1,611 | 200 |
| December 02, 2025 | 1,602 | 1,634 | 1,634 | 1,635 | 1,601 | 4,800 |
| December 01, 2025 | 1,608 | 1,603 | 1,603 | 1,609 | 1,601 | 1,100 |
| November 28, 2025 | 1,585 | 1,599 | 1,599 | 1,599 | 1,585 | 200 |
| November 27, 2025 | 1,595 | 1,585 | 1,585 | 1,595 | 1,585 | 400 |
| November 26, 2025 | 1,616 | 1,600 | 1,600 | 1,616 | 1,600 | 1,400 |
| November 25, 2025 | 1,643 | 1,600 | 1,600 | 1,643 | 1,600 | 2,000 |
| November 21, 2025 | 1,612 | 1,623 | 1,623 | 1,623 | 1,592 | 1,500 |