1,731.00
-18(-1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,736 | 1,731 | 1,731 | 1,744 | 1,704 | 143,200 |
| February 19, 2026 | 1,726 | 1,749 | 1,749 | 1,760 | 1,697 | 86,900 |
| February 18, 2026 | 1,750 | 1,726 | 1,726 | 1,750 | 1,682 | 95,500 |
| February 17, 2026 | 1,705 | 1,720 | 1,720 | 1,758 | 1,701 | 113,800 |
| February 16, 2026 | 1,677 | 1,705 | 1,705 | 1,767 | 1,674 | 251,700 |
| February 13, 2026 | 1,645 | 1,653 | 1,653 | 1,695 | 1,638 | 169,900 |
| February 12, 2026 | 1,670 | 1,650 | 1,650 | 1,788 | 1,611 | 516,100 |
| February 10, 2026 | 1,654 | 1,710 | 1,710 | 1,714 | 1,650 | 138,400 |
| February 09, 2026 | 1,668 | 1,654 | 1,654 | 1,668 | 1,640 | 83,200 |
| February 06, 2026 | 1,680 | 1,647 | 1,647 | 1,680 | 1,619 | 135,100 |
| February 05, 2026 | 1,631 | 1,692 | 1,692 | 1,702 | 1,631 | 132,400 |
| February 04, 2026 | 1,653 | 1,633 | 1,633 | 1,657 | 1,630 | 128,700 |
| February 03, 2026 | 1,670 | 1,668 | 1,668 | 1,680 | 1,644 | 114,100 |
| February 02, 2026 | 1,682 | 1,662 | 1,662 | 1,704 | 1,655 | 56,000 |
| January 30, 2026 | 1,668 | 1,691 | 1,691 | 1,699 | 1,657 | 58,500 |
| January 29, 2026 | 1,682 | 1,667 | 1,667 | 1,682 | 1,654 | 73,400 |
| January 28, 2026 | 1,717 | 1,682 | 1,682 | 1,723 | 1,681 | 106,300 |
| January 27, 2026 | 1,725 | 1,746 | 1,746 | 1,750 | 1,717 | 52,600 |
| January 26, 2026 | 1,771 | 1,734 | 1,734 | 1,789 | 1,734 | 99,700 |
| January 23, 2026 | 1,781 | 1,775 | 1,775 | 1,800 | 1,770 | 64,600 |
| January 22, 2026 | 1,781 | 1,765 | 1,765 | 1,783 | 1,760 | 57,900 |
| January 21, 2026 | 1,786 | 1,770 | 1,770 | 1,794 | 1,755 | 88,900 |
| January 20, 2026 | 1,851 | 1,810 | 1,810 | 1,853 | 1,809 | 102,000 |
| January 19, 2026 | 1,792 | 1,845 | 1,845 | 1,849 | 1,783 | 121,200 |
| January 16, 2026 | 1,805 | 1,792 | 1,792 | 1,814 | 1,768 | 110,600 |
| January 15, 2026 | 1,755 | 1,812 | 1,812 | 1,812 | 1,755 | 142,500 |
| January 14, 2026 | 1,739 | 1,755 | 1,755 | 1,787 | 1,730 | 119,600 |
| January 13, 2026 | 1,777 | 1,754 | 1,754 | 1,782 | 1,720 | 168,200 |
| January 09, 2026 | 1,798 | 1,745 | 1,745 | 1,800 | 1,730 | 305,500 |
| January 08, 2026 | 1,651 | 1,655 | 1,655 | 1,665 | 1,639 | 103,100 |
| January 07, 2026 | 1,639 | 1,660 | 1,660 | 1,660 | 1,616 | 95,800 |
| January 06, 2026 | 1,623 | 1,639 | 1,639 | 1,656 | 1,622 | 129,200 |
| January 05, 2026 | 1,655 | 1,625 | 1,625 | 1,664 | 1,618 | 163,800 |
| December 30, 2025 | 1,684 | 1,654 | 1,654 | 1,688 | 1,652 | 135,300 |
| December 29, 2025 | 1,696 | 1,654 | 1,654 | 1,698 | 1,648 | 142,300 |
| December 26, 2025 | 1,697 | 1,692 | 1,692 | 1,708 | 1,636 | 583,900 |
| December 25, 2025 | 1,720 | 1,762 | 1,762 | 1,775 | 1,719 | 158,200 |
| December 24, 2025 | 1,730 | 1,713 | 1,713 | 1,730 | 1,702 | 98,700 |
| December 23, 2025 | 1,690 | 1,725 | 1,725 | 1,725 | 1,680 | 162,700 |
| December 22, 2025 | 1,691 | 1,730 | 1,730 | 1,739 | 1,688 | 225,500 |
| December 19, 2025 | 1,626 | 1,673 | 1,673 | 1,680 | 1,626 | 133,000 |
| December 18, 2025 | 1,605 | 1,624 | 1,624 | 1,632 | 1,605 | 79,700 |
| December 17, 2025 | 1,615 | 1,629 | 1,629 | 1,630 | 1,604 | 100,400 |
| December 16, 2025 | 1,618 | 1,603 | 1,603 | 1,620 | 1,590 | 119,000 |
| December 15, 2025 | 1,565 | 1,622 | 1,622 | 1,633 | 1,564 | 137,100 |
| December 12, 2025 | 1,570 | 1,577 | 1,577 | 1,585 | 1,564 | 94,300 |
| December 11, 2025 | 1,557 | 1,570 | 1,570 | 1,575 | 1,545 | 178,600 |
| December 10, 2025 | 1,578 | 1,561 | 1,561 | 1,586 | 1,555 | 133,000 |
| December 09, 2025 | 1,594 | 1,578 | 1,578 | 1,596 | 1,565 | 156,400 |
| December 08, 2025 | 1,580 | 1,599 | 1,599 | 1,599 | 1,575 | 85,800 |
| December 05, 2025 | 1,601 | 1,575 | 1,575 | 1,615 | 1,575 | 115,100 |
| December 04, 2025 | 1,580 | 1,610 | 1,610 | 1,629 | 1,580 | 163,700 |
| December 03, 2025 | 1,580 | 1,570 | 1,570 | 1,603 | 1,570 | 177,700 |
| December 02, 2025 | 1,646 | 1,591 | 1,591 | 1,653 | 1,581 | 233,000 |
| December 01, 2025 | 1,702 | 1,644 | 1,644 | 1,703 | 1,642 | 168,400 |
| November 28, 2025 | 1,670 | 1,702 | 1,702 | 1,718 | 1,670 | 115,200 |
| November 27, 2025 | 1,635 | 1,660 | 1,660 | 1,670 | 1,623 | 143,900 |
| November 26, 2025 | 1,633 | 1,648 | 1,648 | 1,651 | 1,624 | 139,600 |
| November 25, 2025 | 1,652 | 1,616 | 1,616 | 1,655 | 1,601 | 229,900 |
| November 21, 2025 | 1,637 | 1,644 | 1,644 | 1,684 | 1,630 | 243,600 |