1,902.00
+30(+1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,862 | 1,902 | 1,902 | 1,902 | 1,858 | 54,800 |
| February 19, 2026 | 1,909 | 1,872 | 1,872 | 1,909 | 1,846 | 41,200 |
| February 18, 2026 | 1,850 | 1,900 | 1,900 | 1,916 | 1,846 | 95,400 |
| February 17, 2026 | 1,775 | 1,850 | 1,850 | 1,850 | 1,772 | 106,800 |
| February 16, 2026 | 1,771 | 1,765 | 1,765 | 1,825 | 1,750 | 131,800 |
| February 13, 2026 | 1,803 | 1,755 | 1,755 | 1,803 | 1,755 | 24,200 |
| February 12, 2026 | 1,810 | 1,803 | 1,803 | 1,818 | 1,794 | 25,400 |
| February 10, 2026 | 1,803 | 1,803 | 1,803 | 1,810 | 1,781 | 17,300 |
| February 09, 2026 | 1,795 | 1,788 | 1,788 | 1,816 | 1,788 | 24,300 |
| February 06, 2026 | 1,805 | 1,791 | 1,791 | 1,819 | 1,784 | 6,900 |
| February 05, 2026 | 1,797 | 1,800 | 1,800 | 1,808 | 1,794 | 8,500 |
| February 04, 2026 | 1,777 | 1,790 | 1,790 | 1,795 | 1,766 | 14,700 |
| February 03, 2026 | 1,787 | 1,777 | 1,777 | 1,793 | 1,775 | 16,100 |
| February 02, 2026 | 1,781 | 1,782 | 1,782 | 1,797 | 1,753 | 16,500 |
| January 30, 2026 | 1,779 | 1,781 | 1,781 | 1,789 | 1,750 | 17,900 |
| January 29, 2026 | 1,800 | 1,779 | 1,779 | 1,802 | 1,756 | 15,600 |
| January 28, 2026 | 1,814 | 1,799 | 1,799 | 1,814 | 1,781 | 15,300 |
| January 27, 2026 | 1,853 | 1,829 | 1,829 | 1,853 | 1,818 | 21,200 |
| January 26, 2026 | 1,851 | 1,822 | 1,822 | 1,851 | 1,811 | 31,800 |
| January 23, 2026 | 1,875 | 1,878 | 1,878 | 1,888 | 1,867 | 40,600 |
| January 22, 2026 | 1,830 | 1,858 | 1,858 | 1,859 | 1,826 | 38,500 |
| January 21, 2026 | 1,845 | 1,830 | 1,830 | 1,855 | 1,817 | 60,400 |
| January 20, 2026 | 1,825 | 1,833 | 1,833 | 1,844 | 1,817 | 46,900 |
| January 19, 2026 | 1,809 | 1,819 | 1,819 | 1,837 | 1,796 | 26,300 |
| January 16, 2026 | 1,800 | 1,804 | 1,804 | 1,834 | 1,792 | 53,500 |
| January 15, 2026 | 1,767 | 1,791 | 1,791 | 1,799 | 1,761 | 43,600 |
| January 14, 2026 | 1,752 | 1,767 | 1,767 | 1,776 | 1,751 | 24,700 |
| January 13, 2026 | 1,788 | 1,752 | 1,752 | 1,791 | 1,747 | 24,000 |
| January 09, 2026 | 1,758 | 1,770 | 1,770 | 1,787 | 1,749 | 50,300 |
| January 08, 2026 | 1,730 | 1,758 | 1,758 | 1,758 | 1,728 | 18,600 |
| January 07, 2026 | 1,729 | 1,730 | 1,730 | 1,755 | 1,728 | 44,400 |
| January 06, 2026 | 1,740 | 1,730 | 1,730 | 1,744 | 1,727 | 23,600 |
| January 05, 2026 | 1,776 | 1,729 | 1,729 | 1,777 | 1,701 | 106,100 |
| December 30, 2025 | 1,738 | 1,781 | 1,781 | 1,792 | 1,738 | 111,600 |
| December 29, 2025 | 1,719 | 1,738 | 1,738 | 1,760 | 1,701 | 88,300 |
| December 26, 2025 | 1,779 | 1,758 | 1,758 | 1,785 | 1,755 | 83,500 |
| December 25, 2025 | 1,788 | 1,780 | 1,780 | 1,790 | 1,775 | 40,600 |
| December 24, 2025 | 1,784 | 1,786 | 1,786 | 1,800 | 1,779 | 66,800 |
| December 23, 2025 | 1,780 | 1,774 | 1,774 | 1,781 | 1,769 | 33,200 |
| December 22, 2025 | 1,815 | 1,782 | 1,782 | 1,820 | 1,774 | 71,700 |
| December 19, 2025 | 1,793 | 1,791 | 1,791 | 1,806 | 1,783 | 46,600 |
| December 18, 2025 | 1,794 | 1,786 | 1,786 | 1,795 | 1,776 | 36,600 |
| December 17, 2025 | 1,750 | 1,790 | 1,790 | 1,795 | 1,745 | 56,000 |
| December 16, 2025 | 1,765 | 1,748 | 1,748 | 1,765 | 1,745 | 46,900 |
| December 15, 2025 | 1,751 | 1,759 | 1,759 | 1,760 | 1,747 | 23,700 |
| December 12, 2025 | 1,743 | 1,747 | 1,747 | 1,762 | 1,734 | 55,200 |
| December 11, 2025 | 1,762 | 1,729 | 1,729 | 1,778 | 1,721 | 30,600 |
| December 10, 2025 | 1,755 | 1,761 | 1,761 | 1,780 | 1,745 | 52,900 |
| December 09, 2025 | 1,727 | 1,755 | 1,755 | 1,759 | 1,725 | 66,300 |
| December 08, 2025 | 1,734 | 1,727 | 1,727 | 1,742 | 1,722 | 24,700 |
| December 05, 2025 | 1,737 | 1,733 | 1,733 | 1,740 | 1,731 | 7,900 |
| December 04, 2025 | 1,737 | 1,738 | 1,738 | 1,750 | 1,737 | 20,000 |
| December 03, 2025 | 1,735 | 1,737 | 1,737 | 1,742 | 1,725 | 15,000 |
| December 02, 2025 | 1,761 | 1,735 | 1,735 | 1,771 | 1,732 | 20,400 |
| December 01, 2025 | 1,774 | 1,761 | 1,761 | 1,774 | 1,757 | 16,000 |
| November 28, 2025 | 1,749 | 1,768 | 1,768 | 1,768 | 1,749 | 12,600 |
| November 27, 2025 | 1,727 | 1,749 | 1,749 | 1,751 | 1,726 | 24,000 |
| November 26, 2025 | 1,715 | 1,726 | 1,726 | 1,726 | 1,703 | 14,700 |
| November 25, 2025 | 1,721 | 1,698 | 1,698 | 1,722 | 1,696 | 12,800 |
| November 21, 2025 | 1,684 | 1,714 | 1,714 | 1,714 | 1,677 | 15,800 |