1,791.00
-11(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,793 | 1,791 | 1,791 | 1,802 | 1,757 | 95,800 |
| February 19, 2026 | 1,810 | 1,802 | 1,802 | 1,810 | 1,785 | 27,000 |
| February 18, 2026 | 1,804 | 1,801 | 1,801 | 1,808 | 1,789 | 15,500 |
| February 17, 2026 | 1,804 | 1,791 | 1,791 | 1,816 | 1,784 | 26,200 |
| February 16, 2026 | 1,851 | 1,793 | 1,793 | 1,860 | 1,775 | 72,500 |
| February 13, 2026 | 1,917 | 1,881 | 1,881 | 1,938 | 1,862 | 40,100 |
| February 12, 2026 | 1,905 | 1,936 | 1,936 | 1,936 | 1,905 | 23,800 |
| February 10, 2026 | 1,871 | 1,905 | 1,905 | 1,905 | 1,870 | 24,300 |
| February 09, 2026 | 1,841 | 1,871 | 1,871 | 1,876 | 1,828 | 45,200 |
| February 06, 2026 | 1,789 | 1,801 | 1,801 | 1,815 | 1,785 | 17,200 |
| February 05, 2026 | 1,790 | 1,798 | 1,798 | 1,817 | 1,787 | 27,100 |
| February 04, 2026 | 1,781 | 1,794 | 1,794 | 1,804 | 1,781 | 16,000 |
| February 03, 2026 | 1,760 | 1,781 | 1,781 | 1,789 | 1,753 | 26,800 |
| February 02, 2026 | 1,769 | 1,736 | 1,736 | 1,797 | 1,732 | 24,100 |
| January 30, 2026 | 1,736 | 1,767 | 1,767 | 1,771 | 1,736 | 18,100 |
| January 29, 2026 | 1,737 | 1,736 | 1,736 | 1,749 | 1,720 | 26,200 |
| January 28, 2026 | 1,767 | 1,749 | 1,749 | 1,770 | 1,731 | 24,900 |
| January 27, 2026 | 1,785 | 1,767 | 1,767 | 1,786 | 1,763 | 22,400 |
| January 26, 2026 | 1,845 | 1,787 | 1,787 | 1,845 | 1,787 | 37,500 |
| January 23, 2026 | 1,865 | 1,849 | 1,849 | 1,869 | 1,849 | 12,100 |
| January 22, 2026 | 1,826 | 1,854 | 1,854 | 1,861 | 1,826 | 25,000 |
| January 21, 2026 | 1,801 | 1,817 | 1,817 | 1,826 | 1,792 | 22,500 |
| January 20, 2026 | 1,844 | 1,835 | 1,835 | 1,876 | 1,816 | 24,500 |
| January 19, 2026 | 1,880 | 1,841 | 1,841 | 1,880 | 1,830 | 39,000 |
| January 16, 2026 | 1,828 | 1,871 | 1,871 | 1,880 | 1,826 | 32,000 |
| January 15, 2026 | 1,797 | 1,826 | 1,826 | 1,826 | 1,797 | 26,600 |
| January 14, 2026 | 1,791 | 1,808 | 1,808 | 1,808 | 1,791 | 19,100 |
| January 13, 2026 | 1,800 | 1,791 | 1,791 | 1,800 | 1,777 | 24,300 |
| January 09, 2026 | 1,750 | 1,782 | 1,782 | 1,782 | 1,750 | 25,200 |
| January 08, 2026 | 1,765 | 1,750 | 1,750 | 1,780 | 1,750 | 21,600 |
| January 07, 2026 | 1,759 | 1,767 | 1,767 | 1,778 | 1,750 | 24,400 |
| January 06, 2026 | 1,728 | 1,760 | 1,760 | 1,770 | 1,728 | 20,100 |
| January 05, 2026 | 1,739 | 1,728 | 1,728 | 1,749 | 1,716 | 27,400 |
| December 30, 2025 | 1,746 | 1,734 | 1,734 | 1,753 | 1,734 | 9,100 |
| December 29, 2025 | 1,720 | 1,747 | 1,747 | 1,753 | 1,720 | 17,400 |
| December 26, 2025 | 1,731 | 1,733 | 1,733 | 1,741 | 1,718 | 17,900 |
| December 25, 2025 | 1,734 | 1,736 | 1,736 | 1,747 | 1,732 | 9,500 |
| December 24, 2025 | 1,742 | 1,728 | 1,728 | 1,752 | 1,725 | 11,600 |
| December 23, 2025 | 1,742 | 1,758 | 1,758 | 1,758 | 1,740 | 19,700 |
| December 22, 2025 | 1,744 | 1,731 | 1,731 | 1,746 | 1,728 | 15,900 |
| December 19, 2025 | 1,710 | 1,728 | 1,728 | 1,728 | 1,710 | 12,300 |
| December 18, 2025 | 1,705 | 1,723 | 1,723 | 1,725 | 1,691 | 20,000 |
| December 17, 2025 | 1,710 | 1,706 | 1,706 | 1,718 | 1,695 | 10,800 |
| December 16, 2025 | 1,742 | 1,710 | 1,710 | 1,742 | 1,708 | 21,500 |
| December 15, 2025 | 1,747 | 1,749 | 1,749 | 1,752 | 1,732 | 20,600 |
| December 12, 2025 | 1,736 | 1,748 | 1,748 | 1,748 | 1,730 | 21,600 |
| December 11, 2025 | 1,753 | 1,700 | 1,700 | 1,753 | 1,700 | 25,600 |
| December 10, 2025 | 1,776 | 1,737 | 1,737 | 1,782 | 1,732 | 47,400 |
| December 09, 2025 | 1,766 | 1,783 | 1,783 | 1,787 | 1,756 | 31,400 |
| December 08, 2025 | 1,760 | 1,764 | 1,764 | 1,782 | 1,751 | 24,400 |
| December 05, 2025 | 1,763 | 1,760 | 1,760 | 1,789 | 1,756 | 24,700 |
| December 04, 2025 | 1,737 | 1,774 | 1,774 | 1,774 | 1,737 | 23,200 |
| December 03, 2025 | 1,722 | 1,731 | 1,731 | 1,745 | 1,709 | 59,100 |
| December 02, 2025 | 1,748 | 1,709 | 1,709 | 1,748 | 1,701 | 22,600 |
| December 01, 2025 | 1,780 | 1,745 | 1,745 | 1,780 | 1,738 | 19,400 |
| November 28, 2025 | 1,747 | 1,763 | 1,763 | 1,784 | 1,746 | 58,100 |
| November 27, 2025 | 1,750 | 1,750 | 1,750 | 1,763 | 1,740 | 27,700 |
| November 26, 2025 | 1,757 | 1,742 | 1,742 | 1,782 | 1,741 | 56,800 |
| November 25, 2025 | 1,779 | 1,757 | 1,757 | 1,779 | 1,745 | 25,900 |
| November 21, 2025 | 1,737 | 1,780 | 1,780 | 1,780 | 1,734 | 21,400 |