2,456.00
-33(-1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,476 | 2,456 | 2,456 | 2,500 | 2,456 | 5,100 |
| February 19, 2026 | 2,492 | 2,489 | 2,489 | 2,510 | 2,481 | 9,700 |
| February 18, 2026 | 2,494 | 2,510 | 2,510 | 2,532 | 2,482 | 4,900 |
| February 17, 2026 | 2,503 | 2,494 | 2,494 | 2,513 | 2,489 | 4,700 |
| February 16, 2026 | 2,540 | 2,514 | 2,514 | 2,540 | 2,500 | 5,600 |
| February 13, 2026 | 2,554 | 2,568 | 2,568 | 2,586 | 2,529 | 9,800 |
| February 12, 2026 | 2,479 | 2,578 | 2,578 | 2,594 | 2,478 | 11,100 |
| February 10, 2026 | 2,429 | 2,480 | 2,480 | 2,480 | 2,413 | 5,300 |
| February 09, 2026 | 2,452 | 2,420 | 2,420 | 2,458 | 2,409 | 8,800 |
| February 06, 2026 | 2,353 | 2,481 | 2,481 | 2,481 | 2,345 | 40,900 |
| February 05, 2026 | 2,390 | 2,386 | 2,386 | 2,522 | 2,354 | 39,500 |
| February 04, 2026 | 2,275 | 2,249 | 2,249 | 2,297 | 2,249 | 9,800 |
| February 03, 2026 | 2,289 | 2,275 | 2,275 | 2,289 | 2,234 | 6,700 |
| February 02, 2026 | 2,226 | 2,285 | 2,285 | 2,285 | 2,226 | 9,700 |
| January 30, 2026 | 2,193 | 2,226 | 2,226 | 2,242 | 2,193 | 6,800 |
| January 29, 2026 | 2,180 | 2,190 | 2,190 | 2,227 | 2,179 | 12,400 |
| January 28, 2026 | 2,205 | 2,200 | 2,200 | 2,216 | 2,162 | 16,400 |
| January 27, 2026 | 2,211 | 2,208 | 2,208 | 2,231 | 2,205 | 7,100 |
| January 26, 2026 | 2,277 | 2,220 | 2,220 | 2,278 | 2,201 | 16,000 |
| January 23, 2026 | 2,312 | 2,278 | 2,278 | 2,321 | 2,277 | 8,000 |
| January 22, 2026 | 2,340 | 2,311 | 2,311 | 2,340 | 2,280 | 5,100 |
| January 21, 2026 | 2,300 | 2,298 | 2,298 | 2,302 | 2,290 | 3,300 |
| January 20, 2026 | 2,392 | 2,311 | 2,311 | 2,392 | 2,300 | 5,500 |
| January 19, 2026 | 2,337 | 2,392 | 2,392 | 2,392 | 2,330 | 7,800 |
| January 16, 2026 | 2,262 | 2,310 | 2,310 | 2,315 | 2,262 | 4,500 |
| January 15, 2026 | 2,274 | 2,270 | 2,270 | 2,279 | 2,260 | 3,600 |
| January 14, 2026 | 2,270 | 2,259 | 2,259 | 2,277 | 2,254 | 4,300 |
| January 13, 2026 | 2,282 | 2,270 | 2,270 | 2,283 | 2,255 | 8,000 |
| January 09, 2026 | 2,238 | 2,232 | 2,232 | 2,239 | 2,232 | 3,500 |
| January 08, 2026 | 2,242 | 2,238 | 2,238 | 2,262 | 2,238 | 5,800 |
| January 07, 2026 | 2,303 | 2,245 | 2,245 | 2,303 | 2,242 | 8,700 |
| January 06, 2026 | 2,247 | 2,339 | 2,339 | 2,339 | 2,245 | 6,600 |
| January 05, 2026 | 2,246 | 2,247 | 2,247 | 2,265 | 2,246 | 3,100 |
| December 30, 2025 | 2,246 | 2,246 | 2,246 | 2,267 | 2,246 | 6,200 |
| December 29, 2025 | 2,278 | 2,245 | 2,245 | 2,278 | 2,245 | 9,900 |
| December 26, 2025 | 2,255 | 2,259 | 2,259 | 2,259 | 2,249 | 4,400 |
| December 25, 2025 | 2,272 | 2,261 | 2,261 | 2,272 | 2,260 | 2,200 |
| December 24, 2025 | 2,268 | 2,251 | 2,251 | 2,268 | 2,245 | 5,400 |
| December 23, 2025 | 2,271 | 2,255 | 2,255 | 2,284 | 2,250 | 12,300 |
| December 22, 2025 | 2,250 | 2,296 | 2,296 | 2,330 | 2,250 | 10,100 |
| December 19, 2025 | 2,267 | 2,233 | 2,233 | 2,267 | 2,228 | 4,600 |
| December 18, 2025 | 2,224 | 2,267 | 2,267 | 2,280 | 2,224 | 5,500 |
| December 17, 2025 | 2,222 | 2,248 | 2,248 | 2,264 | 2,222 | 7,100 |
| December 16, 2025 | 2,234 | 2,221 | 2,221 | 2,249 | 2,215 | 8,400 |
| December 15, 2025 | 2,151 | 2,239 | 2,239 | 2,239 | 2,151 | 10,500 |
| December 12, 2025 | 2,091 | 2,143 | 2,143 | 2,150 | 2,087 | 11,200 |
| December 11, 2025 | 2,079 | 2,080 | 2,080 | 2,083 | 2,076 | 4,900 |
| December 10, 2025 | 2,070 | 2,076 | 2,076 | 2,077 | 2,063 | 2,400 |
| December 09, 2025 | 2,060 | 2,063 | 2,063 | 2,070 | 2,060 | 3,000 |
| December 08, 2025 | 2,058 | 2,058 | 2,058 | 2,076 | 2,058 | 9,500 |
| December 05, 2025 | 2,042 | 2,058 | 2,058 | 2,079 | 2,041 | 5,400 |
| December 04, 2025 | 2,038 | 2,063 | 2,063 | 2,063 | 2,038 | 4,100 |
| December 03, 2025 | 2,045 | 2,038 | 2,038 | 2,050 | 2,038 | 3,000 |
| December 02, 2025 | 2,051 | 2,045 | 2,045 | 2,056 | 2,043 | 3,300 |
| December 01, 2025 | 2,045 | 2,051 | 2,051 | 2,059 | 2,045 | 5,200 |
| November 28, 2025 | 2,054 | 2,052 | 2,052 | 2,060 | 2,025 | 9,100 |
| November 27, 2025 | 1,975 | 2,054 | 2,054 | 2,066 | 1,975 | 16,700 |
| November 26, 2025 | 1,940 | 1,941 | 1,941 | 1,954 | 1,940 | 4,100 |
| November 25, 2025 | 1,947 | 1,929 | 1,929 | 1,948 | 1,929 | 2,400 |
| November 21, 2025 | 1,916 | 1,937 | 1,937 | 1,938 | 1,916 | 2,400 |