1,754.00
-21(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,770 | 1,754 | 1,754 | 1,770 | 1,738 | 72,500 |
| February 19, 2026 | 1,750 | 1,775 | 1,775 | 1,784 | 1,749 | 53,100 |
| February 18, 2026 | 1,752 | 1,749 | 1,749 | 1,759 | 1,747 | 61,400 |
| February 17, 2026 | 1,735 | 1,737 | 1,737 | 1,747 | 1,725 | 50,800 |
| February 16, 2026 | 1,721 | 1,732 | 1,732 | 1,734 | 1,702 | 61,700 |
| February 13, 2026 | 1,750 | 1,704 | 1,704 | 1,751 | 1,700 | 90,400 |
| February 12, 2026 | 1,760 | 1,758 | 1,758 | 1,767 | 1,710 | 146,100 |
| February 10, 2026 | 1,781 | 1,778 | 1,778 | 1,793 | 1,771 | 63,700 |
| February 09, 2026 | 1,800 | 1,774 | 1,774 | 1,809 | 1,766 | 67,800 |
| February 06, 2026 | 1,757 | 1,760 | 1,760 | 1,778 | 1,744 | 64,400 |
| February 05, 2026 | 1,720 | 1,747 | 1,747 | 1,756 | 1,711 | 124,800 |
| February 04, 2026 | 1,700 | 1,711 | 1,711 | 1,727 | 1,691 | 81,000 |
| February 03, 2026 | 1,680 | 1,698 | 1,698 | 1,705 | 1,674 | 57,100 |
| February 02, 2026 | 1,660 | 1,654 | 1,654 | 1,679 | 1,654 | 46,700 |
| January 30, 2026 | 1,655 | 1,653 | 1,653 | 1,658 | 1,638 | 34,300 |
| January 29, 2026 | 1,634 | 1,639 | 1,639 | 1,647 | 1,620 | 58,900 |
| January 28, 2026 | 1,652 | 1,640 | 1,640 | 1,652 | 1,640 | 57,500 |
| January 27, 2026 | 1,665 | 1,666 | 1,666 | 1,671 | 1,648 | 57,600 |
| January 26, 2026 | 1,676 | 1,670 | 1,670 | 1,688 | 1,670 | 55,800 |
| January 23, 2026 | 1,692 | 1,705 | 1,705 | 1,717 | 1,692 | 44,300 |
| January 22, 2026 | 1,677 | 1,692 | 1,692 | 1,702 | 1,663 | 56,100 |
| January 21, 2026 | 1,670 | 1,676 | 1,676 | 1,682 | 1,655 | 46,100 |
| January 20, 2026 | 1,718 | 1,687 | 1,687 | 1,718 | 1,686 | 69,000 |
| January 19, 2026 | 1,740 | 1,729 | 1,729 | 1,742 | 1,720 | 59,100 |
| January 16, 2026 | 1,715 | 1,739 | 1,739 | 1,743 | 1,710 | 46,000 |
| January 15, 2026 | 1,721 | 1,716 | 1,716 | 1,730 | 1,710 | 48,900 |
| January 14, 2026 | 1,708 | 1,721 | 1,721 | 1,731 | 1,708 | 60,600 |
| January 13, 2026 | 1,737 | 1,708 | 1,708 | 1,738 | 1,708 | 66,000 |
| January 09, 2026 | 1,691 | 1,709 | 1,709 | 1,710 | 1,691 | 80,500 |
| January 08, 2026 | 1,674 | 1,681 | 1,681 | 1,695 | 1,670 | 72,700 |
| January 07, 2026 | 1,646 | 1,658 | 1,658 | 1,667 | 1,641 | 55,400 |
| January 06, 2026 | 1,642 | 1,650 | 1,650 | 1,658 | 1,635 | 57,800 |
| January 05, 2026 | 1,653 | 1,641 | 1,641 | 1,655 | 1,633 | 63,600 |
| December 30, 2025 | 1,638 | 1,634 | 1,634 | 1,648 | 1,627 | 39,300 |
| December 29, 2025 | 1,628 | 1,638 | 1,638 | 1,638 | 1,618 | 54,100 |
| December 26, 2025 | 1,623 | 1,617 | 1,617 | 1,623 | 1,609 | 32,000 |
| December 25, 2025 | 1,617 | 1,611 | 1,611 | 1,619 | 1,608 | 23,000 |
| December 24, 2025 | 1,622 | 1,615 | 1,615 | 1,627 | 1,609 | 34,200 |
| December 23, 2025 | 1,624 | 1,622 | 1,622 | 1,624 | 1,609 | 43,800 |
| December 22, 2025 | 1,620 | 1,617 | 1,617 | 1,623 | 1,601 | 44,000 |
| December 19, 2025 | 1,585 | 1,599 | 1,599 | 1,606 | 1,584 | 42,400 |
| December 18, 2025 | 1,580 | 1,592 | 1,592 | 1,596 | 1,568 | 44,100 |
| December 17, 2025 | 1,572 | 1,579 | 1,579 | 1,579 | 1,566 | 38,500 |
| December 16, 2025 | 1,608 | 1,573 | 1,573 | 1,608 | 1,570 | 43,500 |
| December 15, 2025 | 1,598 | 1,606 | 1,606 | 1,607 | 1,586 | 39,400 |
| December 12, 2025 | 1,588 | 1,599 | 1,599 | 1,604 | 1,576 | 72,500 |
| December 11, 2025 | 1,597 | 1,568 | 1,568 | 1,605 | 1,553 | 59,400 |
| December 10, 2025 | 1,602 | 1,584 | 1,584 | 1,605 | 1,580 | 115,000 |
| December 09, 2025 | 1,584 | 1,586 | 1,586 | 1,600 | 1,575 | 130,600 |
| December 08, 2025 | 1,544 | 1,578 | 1,578 | 1,581 | 1,544 | 48,400 |
| December 05, 2025 | 1,559 | 1,536 | 1,536 | 1,565 | 1,535 | 45,300 |
| December 04, 2025 | 1,532 | 1,558 | 1,558 | 1,563 | 1,532 | 48,700 |
| December 03, 2025 | 1,527 | 1,532 | 1,532 | 1,543 | 1,520 | 60,200 |
| December 02, 2025 | 1,542 | 1,527 | 1,527 | 1,542 | 1,525 | 48,400 |
| December 01, 2025 | 1,570 | 1,543 | 1,543 | 1,578 | 1,488 | 114,900 |
| November 28, 2025 | 1,559 | 1,569 | 1,569 | 1,576 | 1,559 | 51,300 |
| November 27, 2025 | 1,544 | 1,561 | 1,561 | 1,561 | 1,544 | 62,400 |
| November 26, 2025 | 1,527 | 1,543 | 1,543 | 1,543 | 1,526 | 75,500 |
| November 25, 2025 | 1,528 | 1,518 | 1,518 | 1,535 | 1,517 | 37,000 |
| November 21, 2025 | 1,497 | 1,528 | 1,528 | 1,528 | 1,497 | 48,400 |