1,663.00
-34(-2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,675 | 1,663 | 1,663 | 1,692 | 1,648 | 195,100 |
| February 19, 2026 | 1,670 | 1,697 | 1,697 | 1,703 | 1,650 | 326,100 |
| February 18, 2026 | 1,642 | 1,662 | 1,662 | 1,669 | 1,624 | 206,800 |
| February 17, 2026 | 1,640 | 1,637 | 1,637 | 1,665 | 1,610 | 294,100 |
| February 16, 2026 | 1,638 | 1,638 | 1,638 | 1,677 | 1,633 | 287,900 |
| February 13, 2026 | 1,660 | 1,629 | 1,629 | 1,676 | 1,606 | 337,900 |
| February 12, 2026 | 1,648 | 1,674 | 1,674 | 1,693 | 1,647 | 435,800 |
| February 10, 2026 | 1,600 | 1,634 | 1,634 | 1,639 | 1,592 | 379,000 |
| February 09, 2026 | 1,580 | 1,595 | 1,595 | 1,604 | 1,570 | 449,500 |
| February 06, 2026 | 1,518 | 1,542 | 1,542 | 1,550 | 1,495 | 350,900 |
| February 05, 2026 | 1,577 | 1,538 | 1,538 | 1,577 | 1,534 | 415,200 |
| February 04, 2026 | 1,570 | 1,577 | 1,577 | 1,600 | 1,557 | 382,200 |
| February 03, 2026 | 1,550 | 1,570 | 1,570 | 1,573 | 1,528 | 504,200 |
| February 02, 2026 | 1,559 | 1,550 | 1,550 | 1,619 | 1,538 | 712,900 |
| January 30, 2026 | 1,494 | 1,561 | 1,561 | 1,580 | 1,492 | 1.3M |
| January 29, 2026 | 1,617 | 1,481 | 1,481 | 1,626 | 1,460 | 2.87M |
| January 28, 2026 | 1,469 | 1,448 | 1,448 | 1,470 | 1,422 | 838,200 |
| January 27, 2026 | 1,440 | 1,466 | 1,466 | 1,471 | 1,417 | 378,300 |
| January 26, 2026 | 1,471 | 1,434 | 1,434 | 1,471 | 1,431 | 355,000 |
| January 23, 2026 | 1,491 | 1,502 | 1,502 | 1,515 | 1,475 | 319,600 |
| January 22, 2026 | 1,471 | 1,483 | 1,483 | 1,495 | 1,470 | 233,800 |
| January 21, 2026 | 1,414 | 1,441 | 1,441 | 1,446 | 1,405 | 192,400 |
| January 20, 2026 | 1,485 | 1,444 | 1,444 | 1,485 | 1,444 | 149,100 |
| January 19, 2026 | 1,480 | 1,484 | 1,484 | 1,490 | 1,448 | 239,500 |
| January 16, 2026 | 1,447 | 1,478 | 1,478 | 1,478 | 1,442 | 235,100 |
| January 15, 2026 | 1,415 | 1,442 | 1,442 | 1,446 | 1,414 | 175,900 |
| January 14, 2026 | 1,413 | 1,422 | 1,422 | 1,424 | 1,405 | 196,800 |
| January 13, 2026 | 1,409 | 1,411 | 1,411 | 1,418 | 1,391 | 243,400 |
| January 09, 2026 | 1,408 | 1,384 | 1,384 | 1,410 | 1,377 | 177,700 |
| January 08, 2026 | 1,407 | 1,395 | 1,395 | 1,409 | 1,389 | 171,100 |
| January 07, 2026 | 1,385 | 1,404 | 1,404 | 1,412 | 1,376 | 272,800 |
| January 06, 2026 | 1,387 | 1,382 | 1,382 | 1,402 | 1,377 | 164,900 |
| January 05, 2026 | 1,395 | 1,386 | 1,386 | 1,395 | 1,377 | 140,700 |
| December 30, 2025 | 1,368 | 1,372 | 1,372 | 1,377 | 1,361 | 160,700 |
| December 29, 2025 | 1,386 | 1,383 | 1,383 | 1,397 | 1,371 | 185,400 |
| December 26, 2025 | 1,387 | 1,380 | 1,380 | 1,395 | 1,378 | 74,400 |
| December 25, 2025 | 1,381 | 1,387 | 1,387 | 1,398 | 1,381 | 106,500 |
| December 24, 2025 | 1,372 | 1,383 | 1,383 | 1,397 | 1,371 | 173,300 |
| December 23, 2025 | 1,376 | 1,372 | 1,372 | 1,380 | 1,359 | 137,400 |
| December 22, 2025 | 1,375 | 1,381 | 1,381 | 1,391 | 1,365 | 180,100 |
| December 19, 2025 | 1,353 | 1,351 | 1,351 | 1,356 | 1,339 | 152,000 |
| December 18, 2025 | 1,350 | 1,341 | 1,341 | 1,361 | 1,335 | 149,900 |
| December 17, 2025 | 1,356 | 1,361 | 1,361 | 1,364 | 1,334 | 169,200 |
| December 16, 2025 | 1,408 | 1,354 | 1,354 | 1,411 | 1,352 | 256,600 |
| December 15, 2025 | 1,371 | 1,401 | 1,401 | 1,402 | 1,371 | 221,700 |
| December 12, 2025 | 1,390 | 1,389 | 1,389 | 1,392 | 1,371 | 199,600 |
| December 11, 2025 | 1,395 | 1,368 | 1,368 | 1,398 | 1,354 | 218,500 |
| December 10, 2025 | 1,400 | 1,387 | 1,387 | 1,430 | 1,385 | 263,800 |
| December 09, 2025 | 1,387 | 1,381 | 1,381 | 1,403 | 1,371 | 202,000 |
| December 08, 2025 | 1,363 | 1,396 | 1,396 | 1,396 | 1,360 | 266,400 |
| December 05, 2025 | 1,345 | 1,356 | 1,356 | 1,363 | 1,334 | 167,800 |
| December 04, 2025 | 1,339 | 1,361 | 1,361 | 1,364 | 1,337 | 222,200 |
| December 03, 2025 | 1,335 | 1,340 | 1,340 | 1,353 | 1,333 | 197,000 |
| December 02, 2025 | 1,363 | 1,338 | 1,338 | 1,378 | 1,337 | 244,600 |
| December 01, 2025 | 1,374 | 1,362 | 1,362 | 1,399 | 1,359 | 539,700 |
| November 28, 2025 | 1,332 | 1,329 | 1,329 | 1,337 | 1,325 | 192,700 |
| November 27, 2025 | 1,301 | 1,324 | 1,324 | 1,326 | 1,299 | 166,900 |
| November 26, 2025 | 1,292 | 1,301 | 1,301 | 1,302 | 1,281 | 163,200 |
| November 25, 2025 | 1,278 | 1,275 | 1,275 | 1,295 | 1,265 | 193,200 |
| November 21, 2025 | 1,281 | 1,280 | 1,280 | 1,306 | 1,266 | 238,300 |