1,765.00
-4(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,767 | 1,765 | 1,765 | 1,775 | 1,749 | 1.12M |
| February 19, 2026 | 1,747.5 | 1,769 | 1,769 | 1,783 | 1,745 | 1.16M |
| February 18, 2026 | 1,715.5 | 1,740 | 1,740 | 1,769.5 | 1,713 | 1.47M |
| February 17, 2026 | 1,700 | 1,707.5 | 1,707.5 | 1,715.5 | 1,662.5 | 1.31M |
| February 16, 2026 | 1,630.5 | 1,699 | 1,699 | 1,734.5 | 1,628.5 | 1.98M |
| February 13, 2026 | 1,545 | 1,610.5 | 1,610.5 | 1,666.5 | 1,529 | 2.69M |
| February 12, 2026 | 1,554 | 1,541.5 | 1,541.5 | 1,555 | 1,538.5 | 886,800 |
| February 10, 2026 | 1,540 | 1,551 | 1,551 | 1,555 | 1,536 | 949,500 |
| February 09, 2026 | 1,536 | 1,530 | 1,530 | 1,551 | 1,527 | 778,800 |
| February 06, 2026 | 1,495.5 | 1,506.5 | 1,506.5 | 1,509 | 1,484.5 | 667,600 |
| February 05, 2026 | 1,500 | 1,500 | 1,500 | 1,509.5 | 1,492.5 | 732,700 |
| February 04, 2026 | 1,489 | 1,495.5 | 1,495.5 | 1,499.5 | 1,481 | 577,600 |
| February 03, 2026 | 1,462 | 1,480.5 | 1,480.5 | 1,481.5 | 1,458.5 | 763,700 |
| February 02, 2026 | 1,468 | 1,457.5 | 1,457.5 | 1,478 | 1,452 | 846,800 |
| January 30, 2026 | 1,444 | 1,449 | 1,449 | 1,455 | 1,426.5 | 902,900 |
| January 29, 2026 | 1,430.5 | 1,430.5 | 1,430.5 | 1,445.5 | 1,417 | 1.13M |
| January 28, 2026 | 1,451.5 | 1,433 | 1,433 | 1,454 | 1,431.5 | 1.24M |
| January 27, 2026 | 1,451.5 | 1,456 | 1,456 | 1,463 | 1,439.5 | 601,700 |
| January 26, 2026 | 1,475 | 1,448.5 | 1,448.5 | 1,475.5 | 1,448.5 | 911,000 |
| January 23, 2026 | 1,495.5 | 1,494.5 | 1,494.5 | 1,497.5 | 1,475 | 682,600 |
| January 22, 2026 | 1,483 | 1,483.5 | 1,483.5 | 1,493 | 1,475 | 870,700 |
| January 21, 2026 | 1,468 | 1,476 | 1,476 | 1,479 | 1,460.5 | 482,300 |
| January 20, 2026 | 1,495.5 | 1,484.5 | 1,484.5 | 1,498 | 1,475.5 | 594,600 |
| January 19, 2026 | 1,502 | 1,507.5 | 1,507.5 | 1,510.5 | 1,484 | 782,000 |
| January 16, 2026 | 1,497 | 1,525 | 1,525 | 1,529.5 | 1,492.5 | 791,300 |
| January 15, 2026 | 1,491 | 1,500 | 1,500 | 1,501.5 | 1,482 | 702,700 |
| January 14, 2026 | 1,480 | 1,491 | 1,491 | 1,496.5 | 1,470 | 800,100 |
| January 13, 2026 | 1,488 | 1,469 | 1,469 | 1,488 | 1,460.5 | 1.09M |
| January 09, 2026 | 1,477 | 1,458 | 1,458 | 1,477.5 | 1,448 | 1.03M |
| January 08, 2026 | 1,464 | 1,455.5 | 1,455.5 | 1,485.5 | 1,453 | 1.01M |
| January 07, 2026 | 1,450.5 | 1,466.5 | 1,466.5 | 1,475.5 | 1,438 | 854,700 |
| January 06, 2026 | 1,449.5 | 1,452.5 | 1,452.5 | 1,472 | 1,447 | 883,100 |
| January 05, 2026 | 1,437 | 1,441 | 1,441 | 1,451.5 | 1,428 | 1.09M |
| December 30, 2025 | 1,457.5 | 1,438.5 | 1,438.5 | 1,458 | 1,416.5 | 1.44M |
| December 29, 2025 | 1,442 | 1,469 | 1,469 | 1,485.5 | 1,434 | 1.6M |
| December 26, 2025 | 1,455.5 | 1,467 | 1,428 | 1,490.5 | 1,455.5 | 2.3M |
| December 25, 2025 | 1,418.25 | 1,455 | 1,416.33 | 1,458.75 | 1,413.5 | 1.8M |
| December 24, 2025 | 1,429.25 | 1,409 | 1,371.55 | 1,431 | 1,407 | 1.02M |
| December 23, 2025 | 1,419.75 | 1,422.75 | 1,384.93 | 1,424 | 1,413 | 670,400 |
| December 22, 2025 | 1,410.5 | 1,421.5 | 1,383.72 | 1,422.75 | 1,401.5 | 790,200 |
| December 19, 2025 | 1,392.5 | 1,401.5 | 1,364.25 | 1,402.5 | 1,389 | 780,200 |
| December 18, 2025 | 1,399 | 1,385.75 | 1,348.92 | 1,401.25 | 1,381 | 818,600 |
| December 17, 2025 | 1,416.5 | 1,402.75 | 1,365.46 | 1,416.5 | 1,397.75 | 771,400 |
| December 16, 2025 | 1,450 | 1,416.75 | 1,379.09 | 1,450 | 1,411.75 | 887,600 |
| December 15, 2025 | 1,442.25 | 1,435.25 | 1,397.1 | 1,443.75 | 1,429.5 | 748,600 |
| December 12, 2025 | 1,422.75 | 1,442.75 | 1,404.4 | 1,442.75 | 1,415.5 | 643,800 |
| December 11, 2025 | 1,431.5 | 1,405 | 1,367.66 | 1,431.5 | 1,403 | 490,000 |
| December 10, 2025 | 1,424.5 | 1,417.75 | 1,380.07 | 1,424.5 | 1,411.5 | 544,000 |
| December 09, 2025 | 1,406.5 | 1,408.75 | 1,371.31 | 1,416 | 1,404 | 581,600 |
| December 08, 2025 | 1,425.25 | 1,417.25 | 1,379.58 | 1,426.75 | 1,405.5 | 758,200 |
| December 05, 2025 | 1,402.5 | 1,409 | 1,371.55 | 1,422.25 | 1,400.75 | 930,600 |
| December 04, 2025 | 1,376.5 | 1,419.5 | 1,381.77 | 1,427.25 | 1,370 | 1.1M |
| December 03, 2025 | 1,390.75 | 1,387.5 | 1,350.62 | 1,415.5 | 1,387.25 | 956,000 |
| December 02, 2025 | 1,369.25 | 1,378.25 | 1,341.62 | 1,383.75 | 1,363.75 | 665,000 |
| December 01, 2025 | 1,388.25 | 1,363.25 | 1,327.01 | 1,393.5 | 1,363.25 | 629,200 |
| November 28, 2025 | 1,384 | 1,388.25 | 1,351.35 | 1,396 | 1,382.5 | 452,600 |
| November 27, 2025 | 1,370 | 1,383.25 | 1,346.48 | 1,383.25 | 1,365.75 | 464,800 |
| November 26, 2025 | 1,365 | 1,365.75 | 1,329.45 | 1,365.75 | 1,356.75 | 492,400 |
| November 25, 2025 | 1,374.25 | 1,355.25 | 1,319.23 | 1,375 | 1,351.75 | 607,000 |
| November 21, 2025 | 1,338.5 | 1,358 | 1,321.9 | 1,358 | 1,338.5 | 929,600 |