2,046.00
-29.5(-1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,044 | 2,046 | 2,046 | 2,056.5 | 2,018 | 826,400 |
| February 19, 2026 | 2,039.5 | 2,075.5 | 2,075.5 | 2,088.5 | 2,037 | 921,600 |
| February 18, 2026 | 2,026.5 | 2,039 | 2,039 | 2,040.5 | 2,015 | 829,500 |
| February 17, 2026 | 2,009.5 | 2,030 | 2,030 | 2,040 | 2,002.5 | 898,600 |
| February 16, 2026 | 2,053 | 2,006.5 | 2,006.5 | 2,064 | 2,006.5 | 780,300 |
| February 13, 2026 | 2,035.5 | 2,038.5 | 2,038.5 | 2,056 | 2,022.5 | 1.51M |
| February 12, 2026 | 2,038 | 2,060 | 2,060 | 2,070.5 | 2,025 | 1.55M |
| February 10, 2026 | 2,003.5 | 2,038.5 | 2,038.5 | 2,044 | 2,000 | 1.56M |
| February 09, 2026 | 1,998.5 | 1,998.5 | 1,998.5 | 2,023.5 | 1,972.5 | 2.29M |
| February 06, 2026 | 1,873 | 1,908.5 | 1,908.5 | 1,908.5 | 1,860 | 1.2M |
| February 05, 2026 | 1,894.5 | 1,873 | 1,873 | 1,899 | 1,868 | 1.54M |
| February 04, 2026 | 1,868.5 | 1,856.5 | 1,856.5 | 1,877 | 1,818.5 | 1.92M |
| February 03, 2026 | 1,817 | 1,828.5 | 1,828.5 | 1,900 | 1,800 | 2.44M |
| February 02, 2026 | 1,832 | 1,791 | 1,791 | 1,843.5 | 1,781.5 | 1.71M |
| January 30, 2026 | 1,808.5 | 1,819.5 | 1,819.5 | 1,826 | 1,797 | 1.26M |
| January 29, 2026 | 1,790 | 1,805 | 1,805 | 1,814.5 | 1,768.5 | 1.06M |
| January 28, 2026 | 1,818 | 1,788 | 1,788 | 1,835 | 1,788 | 1.4M |
| January 27, 2026 | 1,834 | 1,845 | 1,845 | 1,850.5 | 1,818 | 950,300 |
| January 26, 2026 | 1,851 | 1,849.5 | 1,849.5 | 1,875 | 1,841 | 1.25M |
| January 23, 2026 | 1,898 | 1,901.5 | 1,901.5 | 1,914.5 | 1,892.5 | 567,700 |
| January 22, 2026 | 1,901.5 | 1,895.5 | 1,895.5 | 1,907 | 1,883.5 | 847,900 |
| January 21, 2026 | 1,850 | 1,872 | 1,872 | 1,881 | 1,843 | 906,600 |
| January 20, 2026 | 1,912 | 1,892.5 | 1,892.5 | 1,922 | 1,888.5 | 760,500 |
| January 19, 2026 | 1,919 | 1,911 | 1,911 | 1,948 | 1,881 | 930,800 |
| January 16, 2026 | 1,895.5 | 1,951.5 | 1,951.5 | 1,958 | 1,890 | 1.25M |
| January 15, 2026 | 1,895 | 1,910 | 1,910 | 1,917.5 | 1,887.5 | 1.11M |
| January 14, 2026 | 1,874 | 1,893 | 1,893 | 1,900 | 1,870 | 1.22M |
| January 13, 2026 | 1,850 | 1,871 | 1,871 | 1,873.5 | 1,844.5 | 1.25M |
| January 09, 2026 | 1,795 | 1,803 | 1,803 | 1,803 | 1,780.5 | 966,400 |
| January 08, 2026 | 1,794 | 1,781.5 | 1,781.5 | 1,818.5 | 1,775.5 | 899,400 |
| January 07, 2026 | 1,773 | 1,801.5 | 1,801.5 | 1,807.5 | 1,759.5 | 1.39M |
| January 06, 2026 | 1,793 | 1,779.5 | 1,779.5 | 1,818.5 | 1,779.5 | 1.28M |
| January 05, 2026 | 1,746.5 | 1,772.5 | 1,772.5 | 1,772.5 | 1,739 | 951,700 |
| December 30, 2025 | 1,715 | 1,735 | 1,735 | 1,735.5 | 1,712 | 750,300 |
| December 29, 2025 | 1,720 | 1,726 | 1,726 | 1,728.5 | 1,712 | 780,600 |
| December 26, 2025 | 1,726.5 | 1,716 | 1,716 | 1,735 | 1,713 | 672,300 |
| December 25, 2025 | 1,730 | 1,722 | 1,722 | 1,733 | 1,711 | 482,600 |
| December 24, 2025 | 1,735.5 | 1,725 | 1,725 | 1,750.5 | 1,725 | 816,500 |
| December 23, 2025 | 1,756.5 | 1,728 | 1,728 | 1,762 | 1,717 | 1.67M |
| December 22, 2025 | 1,780.5 | 1,772 | 1,772 | 1,788 | 1,763 | 1.25M |
| December 19, 2025 | 1,716.5 | 1,763.5 | 1,763.5 | 1,775 | 1,716.5 | 1.93M |
| December 18, 2025 | 1,718.5 | 1,715.5 | 1,715.5 | 1,727 | 1,701 | 1.46M |
| December 17, 2025 | 1,718.5 | 1,714.5 | 1,714.5 | 1,723.5 | 1,687 | 1.32M |
| December 16, 2025 | 1,773 | 1,737 | 1,737 | 1,777.5 | 1,732 | 1.07M |
| December 15, 2025 | 1,785 | 1,760.5 | 1,760.5 | 1,792.5 | 1,758 | 1.25M |
| December 12, 2025 | 1,770 | 1,764.5 | 1,764.5 | 1,770 | 1,730 | 1.28M |
| December 11, 2025 | 1,775 | 1,745 | 1,745 | 1,775 | 1,740 | 1.08M |
| December 10, 2025 | 1,738 | 1,742 | 1,742 | 1,778 | 1,733.5 | 1.34M |
| December 09, 2025 | 1,699.5 | 1,714 | 1,714 | 1,721.5 | 1,694.5 | 1.03M |
| December 08, 2025 | 1,690.5 | 1,699.5 | 1,699.5 | 1,707 | 1,682.5 | 695,600 |
| December 05, 2025 | 1,696.5 | 1,669.5 | 1,669.5 | 1,704 | 1,669.5 | 859,500 |
| December 04, 2025 | 1,690 | 1,714 | 1,714 | 1,719.5 | 1,678.5 | 900,800 |
| December 03, 2025 | 1,702 | 1,691.5 | 1,691.5 | 1,715.5 | 1,689.5 | 829,400 |
| December 02, 2025 | 1,699 | 1,701 | 1,701 | 1,711.5 | 1,689 | 879,600 |
| December 01, 2025 | 1,716.5 | 1,692 | 1,692 | 1,723 | 1,692 | 1.01M |
| November 28, 2025 | 1,693 | 1,697.5 | 1,697.5 | 1,708 | 1,681 | 1.14M |
| November 27, 2025 | 1,664.5 | 1,674.5 | 1,674.5 | 1,677 | 1,660 | 949,300 |
| November 26, 2025 | 1,630 | 1,665 | 1,665 | 1,665 | 1,626.5 | 1.55M |
| November 25, 2025 | 1,629 | 1,619 | 1,619 | 1,632 | 1,604.5 | 1.4M |
| November 21, 2025 | 1,548 | 1,574.5 | 1,574.5 | 1,596 | 1,545.5 | 1.41M |