1,839.00
-51(-2.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,874 | 1,839 | 1,839 | 1,874 | 1,832 | 86,000 |
| February 19, 2026 | 1,883 | 1,890 | 1,890 | 1,904 | 1,860 | 55,100 |
| February 18, 2026 | 1,905 | 1,883 | 1,883 | 1,914 | 1,877 | 58,700 |
| February 17, 2026 | 1,860 | 1,887 | 1,887 | 1,904 | 1,830 | 177,700 |
| February 16, 2026 | 1,813 | 1,836 | 1,836 | 1,865 | 1,797 | 162,400 |
| February 13, 2026 | 1,850 | 1,810 | 1,810 | 1,868 | 1,726 | 189,000 |
| February 12, 2026 | 1,880 | 1,856 | 1,856 | 1,899 | 1,842 | 121,500 |
| February 10, 2026 | 1,879 | 1,886 | 1,886 | 1,920 | 1,879 | 86,700 |
| February 09, 2026 | 1,917 | 1,879 | 1,879 | 1,920 | 1,866 | 114,200 |
| February 06, 2026 | 1,823 | 1,848 | 1,848 | 1,859 | 1,803 | 93,000 |
| February 05, 2026 | 1,865 | 1,843 | 1,843 | 1,867 | 1,819 | 71,200 |
| February 04, 2026 | 1,815 | 1,849 | 1,849 | 1,864 | 1,811 | 113,300 |
| February 03, 2026 | 1,766 | 1,823 | 1,823 | 1,830 | 1,756 | 131,400 |
| February 02, 2026 | 1,759 | 1,740 | 1,740 | 1,786 | 1,728 | 106,100 |
| January 30, 2026 | 1,725 | 1,759 | 1,759 | 1,770 | 1,721 | 115,100 |
| January 29, 2026 | 1,708 | 1,732 | 1,732 | 1,735 | 1,680 | 107,600 |
| January 28, 2026 | 1,720 | 1,707 | 1,707 | 1,720 | 1,669 | 82,400 |
| January 27, 2026 | 1,733 | 1,728 | 1,728 | 1,742 | 1,696 | 117,700 |
| January 26, 2026 | 1,735 | 1,765 | 1,765 | 1,779 | 1,717 | 189,300 |
| January 23, 2026 | 1,749 | 1,775 | 1,775 | 1,792 | 1,744 | 137,500 |
| January 22, 2026 | 1,694 | 1,724 | 1,724 | 1,732 | 1,686 | 91,100 |
| January 21, 2026 | 1,670 | 1,687 | 1,687 | 1,701 | 1,664 | 94,000 |
| January 20, 2026 | 1,751 | 1,700 | 1,700 | 1,762 | 1,700 | 93,300 |
| January 19, 2026 | 1,696 | 1,745 | 1,745 | 1,755 | 1,696 | 113,400 |
| January 16, 2026 | 1,690 | 1,689 | 1,689 | 1,694 | 1,670 | 63,400 |
| January 15, 2026 | 1,675 | 1,689 | 1,689 | 1,690 | 1,653 | 90,400 |
| January 14, 2026 | 1,646 | 1,674 | 1,674 | 1,696 | 1,646 | 97,500 |
| January 13, 2026 | 1,660 | 1,630 | 1,630 | 1,660 | 1,598 | 201,700 |
| January 09, 2026 | 1,630 | 1,644 | 1,644 | 1,661 | 1,630 | 73,700 |
| January 08, 2026 | 1,666 | 1,629 | 1,629 | 1,670 | 1,629 | 85,900 |
| January 07, 2026 | 1,669 | 1,666 | 1,666 | 1,672 | 1,655 | 77,300 |
| January 06, 2026 | 1,673 | 1,681 | 1,681 | 1,692 | 1,667 | 97,700 |
| January 05, 2026 | 1,661 | 1,646 | 1,646 | 1,661 | 1,626 | 100,900 |
| December 30, 2025 | 1,645 | 1,637 | 1,637 | 1,651 | 1,620 | 53,900 |
| December 29, 2025 | 1,656 | 1,647 | 1,647 | 1,673 | 1,640 | 126,300 |
| December 26, 2025 | 1,640 | 1,656 | 1,656 | 1,661 | 1,640 | 66,300 |
| December 25, 2025 | 1,639 | 1,643 | 1,643 | 1,652 | 1,637 | 33,000 |
| December 24, 2025 | 1,633 | 1,626 | 1,626 | 1,641 | 1,618 | 67,600 |
| December 23, 2025 | 1,621 | 1,630 | 1,630 | 1,633 | 1,618 | 57,700 |
| December 22, 2025 | 1,630 | 1,627 | 1,627 | 1,659 | 1,625 | 89,400 |
| December 19, 2025 | 1,590 | 1,616 | 1,616 | 1,619 | 1,590 | 58,800 |
| December 18, 2025 | 1,595 | 1,590 | 1,590 | 1,597 | 1,577 | 67,300 |
| December 17, 2025 | 1,619 | 1,608 | 1,608 | 1,621 | 1,585 | 100,200 |
| December 16, 2025 | 1,599 | 1,601 | 1,601 | 1,638 | 1,597 | 197,400 |
| December 15, 2025 | 1,537 | 1,588 | 1,588 | 1,593 | 1,526 | 82,600 |
| December 12, 2025 | 1,526 | 1,556 | 1,556 | 1,556 | 1,513 | 151,700 |
| December 11, 2025 | 1,543 | 1,500 | 1,500 | 1,550 | 1,500 | 79,400 |
| December 10, 2025 | 1,555 | 1,533 | 1,533 | 1,564 | 1,520 | 82,700 |
| December 09, 2025 | 1,565 | 1,551 | 1,551 | 1,571 | 1,547 | 93,800 |
| December 08, 2025 | 1,549 | 1,565 | 1,565 | 1,566 | 1,545 | 91,900 |
| December 05, 2025 | 1,538 | 1,532 | 1,532 | 1,541 | 1,519 | 54,100 |
| December 04, 2025 | 1,503 | 1,536 | 1,536 | 1,545 | 1,503 | 86,300 |
| December 03, 2025 | 1,498 | 1,496 | 1,496 | 1,513 | 1,493 | 66,900 |
| December 02, 2025 | 1,545 | 1,492 | 1,492 | 1,554 | 1,492 | 99,000 |
| December 01, 2025 | 1,542 | 1,559 | 1,559 | 1,564 | 1,527 | 103,000 |
| November 28, 2025 | 1,554 | 1,557 | 1,557 | 1,560 | 1,548 | 48,900 |
| November 27, 2025 | 1,544 | 1,554 | 1,554 | 1,568 | 1,540 | 66,000 |
| November 26, 2025 | 1,512 | 1,533 | 1,533 | 1,539 | 1,498 | 123,100 |
| November 25, 2025 | 1,510 | 1,495 | 1,495 | 1,518 | 1,486 | 130,200 |
| November 21, 2025 | 1,500 | 1,505 | 1,505 | 1,520 | 1,488 | 115,600 |