1,784.00
+1(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,787 | 1,784 | 1,784 | 1,795 | 1,774 | 214,400 |
| February 19, 2026 | 1,775 | 1,783 | 1,783 | 1,801 | 1,765 | 198,100 |
| February 18, 2026 | 1,748 | 1,769 | 1,769 | 1,775 | 1,745 | 226,300 |
| February 17, 2026 | 1,732 | 1,746 | 1,746 | 1,772 | 1,722 | 329,200 |
| February 16, 2026 | 1,660 | 1,723 | 1,723 | 1,723 | 1,651 | 784,700 |
| February 13, 2026 | 1,691 | 1,661 | 1,661 | 1,700 | 1,650 | 258,700 |
| February 12, 2026 | 1,706 | 1,692 | 1,692 | 1,714 | 1,692 | 197,400 |
| February 10, 2026 | 1,690 | 1,693 | 1,693 | 1,714 | 1,686 | 169,100 |
| February 09, 2026 | 1,683 | 1,687 | 1,687 | 1,707 | 1,681 | 165,300 |
| February 06, 2026 | 1,662 | 1,655 | 1,655 | 1,664 | 1,648 | 108,200 |
| February 05, 2026 | 1,662 | 1,662 | 1,662 | 1,677 | 1,649 | 151,200 |
| February 04, 2026 | 1,657 | 1,646 | 1,646 | 1,664 | 1,646 | 182,400 |
| February 03, 2026 | 1,646 | 1,657 | 1,657 | 1,664 | 1,645 | 106,200 |
| February 02, 2026 | 1,655 | 1,639 | 1,639 | 1,660 | 1,638 | 127,200 |
| January 30, 2026 | 1,647 | 1,646 | 1,646 | 1,654 | 1,639 | 158,200 |
| January 29, 2026 | 1,638 | 1,641 | 1,641 | 1,645 | 1,623 | 121,300 |
| January 28, 2026 | 1,644 | 1,638 | 1,638 | 1,651 | 1,638 | 150,200 |
| January 27, 2026 | 1,654 | 1,660 | 1,660 | 1,674 | 1,647 | 124,100 |
| January 26, 2026 | 1,665 | 1,660 | 1,660 | 1,683 | 1,647 | 310,800 |
| January 23, 2026 | 1,693 | 1,696 | 1,696 | 1,702 | 1,682 | 119,400 |
| January 22, 2026 | 1,680 | 1,693 | 1,693 | 1,694 | 1,679 | 155,600 |
| January 21, 2026 | 1,689 | 1,673 | 1,673 | 1,689 | 1,662 | 190,800 |
| January 20, 2026 | 1,699 | 1,708 | 1,708 | 1,709 | 1,691 | 141,100 |
| January 19, 2026 | 1,708 | 1,700 | 1,700 | 1,709 | 1,694 | 160,300 |
| January 16, 2026 | 1,708 | 1,708 | 1,708 | 1,716 | 1,676 | 201,400 |
| January 15, 2026 | 1,703 | 1,711 | 1,711 | 1,718 | 1,702 | 153,300 |
| January 14, 2026 | 1,700 | 1,706 | 1,706 | 1,717 | 1,700 | 110,200 |
| January 13, 2026 | 1,703 | 1,700 | 1,700 | 1,717 | 1,686 | 163,700 |
| January 09, 2026 | 1,700 | 1,686 | 1,686 | 1,712 | 1,676 | 216,300 |
| January 08, 2026 | 1,700 | 1,695 | 1,695 | 1,708 | 1,695 | 143,200 |
| January 07, 2026 | 1,706 | 1,693 | 1,693 | 1,711 | 1,693 | 168,100 |
| January 06, 2026 | 1,715 | 1,715 | 1,715 | 1,724 | 1,710 | 105,100 |
| January 05, 2026 | 1,722 | 1,707 | 1,707 | 1,730 | 1,706 | 134,700 |
| December 30, 2025 | 1,739 | 1,722 | 1,722 | 1,741 | 1,722 | 69,400 |
| December 29, 2025 | 1,740 | 1,730 | 1,730 | 1,746 | 1,722 | 86,400 |
| December 26, 2025 | 1,747 | 1,740 | 1,740 | 1,748 | 1,735 | 87,600 |
| December 25, 2025 | 1,750 | 1,739 | 1,739 | 1,750 | 1,736 | 73,400 |
| December 24, 2025 | 1,759 | 1,756 | 1,756 | 1,763 | 1,750 | 58,300 |
| December 23, 2025 | 1,728 | 1,759 | 1,759 | 1,759 | 1,726 | 85,600 |
| December 22, 2025 | 1,777 | 1,745 | 1,745 | 1,777 | 1,736 | 188,400 |
| December 19, 2025 | 1,758 | 1,780 | 1,780 | 1,787 | 1,757 | 190,200 |
| December 18, 2025 | 1,767 | 1,771 | 1,771 | 1,775 | 1,757 | 131,000 |
| December 17, 2025 | 1,736 | 1,769 | 1,769 | 1,779 | 1,730 | 170,100 |
| December 16, 2025 | 1,755 | 1,736 | 1,736 | 1,755 | 1,736 | 85,500 |
| December 15, 2025 | 1,750 | 1,761 | 1,761 | 1,770 | 1,748 | 78,600 |
| December 12, 2025 | 1,742 | 1,762 | 1,762 | 1,762 | 1,729 | 148,300 |
| December 11, 2025 | 1,769 | 1,728 | 1,728 | 1,774 | 1,726 | 179,500 |
| December 10, 2025 | 1,767 | 1,759 | 1,759 | 1,779 | 1,756 | 152,300 |
| December 09, 2025 | 1,777 | 1,764 | 1,764 | 1,781 | 1,763 | 119,400 |
| December 08, 2025 | 1,757 | 1,769 | 1,769 | 1,776 | 1,751 | 159,700 |
| December 05, 2025 | 1,772 | 1,740 | 1,740 | 1,772 | 1,739 | 133,000 |
| December 04, 2025 | 1,746 | 1,774 | 1,774 | 1,775 | 1,746 | 193,900 |
| December 03, 2025 | 1,762 | 1,754 | 1,754 | 1,769 | 1,749 | 156,500 |
| December 02, 2025 | 1,764 | 1,762 | 1,762 | 1,764 | 1,743 | 172,300 |
| December 01, 2025 | 1,790 | 1,755 | 1,755 | 1,799 | 1,755 | 185,900 |
| November 28, 2025 | 1,778 | 1,789 | 1,789 | 1,804 | 1,771 | 153,900 |
| November 27, 2025 | 1,765 | 1,773 | 1,773 | 1,783 | 1,765 | 161,400 |
| November 26, 2025 | 1,760 | 1,764 | 1,764 | 1,778 | 1,758 | 142,800 |
| November 25, 2025 | 1,803 | 1,760 | 1,760 | 1,803 | 1,760 | 195,100 |
| November 21, 2025 | 1,786 | 1,795 | 1,795 | 1,797 | 1,781 | 122,400 |