1,814.00
-59(-3.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,859 | 1,814 | 1,814 | 1,859 | 1,810 | 271,900 |
| February 19, 2026 | 1,869 | 1,873 | 1,873 | 1,873 | 1,840 | 243,300 |
| February 18, 2026 | 1,842 | 1,877 | 1,877 | 1,894 | 1,834 | 378,600 |
| February 17, 2026 | 1,836 | 1,807 | 1,807 | 1,843 | 1,803 | 276,000 |
| February 16, 2026 | 1,828 | 1,850 | 1,850 | 1,864 | 1,809 | 418,300 |
| February 13, 2026 | 1,850 | 1,801 | 1,801 | 1,866 | 1,787 | 635,900 |
| February 12, 2026 | 1,868 | 1,878 | 1,878 | 1,888 | 1,838 | 483,400 |
| February 10, 2026 | 1,778 | 1,801 | 1,801 | 1,812 | 1,774 | 366,800 |
| February 09, 2026 | 1,795 | 1,778 | 1,778 | 1,800 | 1,760 | 324,900 |
| February 06, 2026 | 1,781 | 1,773 | 1,773 | 1,785 | 1,742 | 231,400 |
| February 05, 2026 | 1,799 | 1,794 | 1,794 | 1,810 | 1,793 | 377,400 |
| February 04, 2026 | 1,786 | 1,791 | 1,791 | 1,800 | 1,785 | 203,400 |
| February 03, 2026 | 1,791 | 1,801 | 1,801 | 1,808 | 1,787 | 165,400 |
| February 02, 2026 | 1,818 | 1,786 | 1,786 | 1,818 | 1,780 | 165,900 |
| January 30, 2026 | 1,794 | 1,803 | 1,803 | 1,820 | 1,787 | 196,900 |
| January 29, 2026 | 1,780 | 1,794 | 1,794 | 1,798 | 1,759 | 271,300 |
| January 28, 2026 | 1,805 | 1,798 | 1,798 | 1,814 | 1,798 | 169,100 |
| January 27, 2026 | 1,833 | 1,821 | 1,821 | 1,833 | 1,803 | 209,800 |
| January 26, 2026 | 1,869 | 1,845 | 1,845 | 1,871 | 1,840 | 203,900 |
| January 23, 2026 | 1,890 | 1,890 | 1,890 | 1,905 | 1,864 | 293,000 |
| January 22, 2026 | 1,858 | 1,852 | 1,852 | 1,864 | 1,837 | 297,500 |
| January 21, 2026 | 1,850 | 1,832 | 1,832 | 1,860 | 1,823 | 408,800 |
| January 20, 2026 | 1,927 | 1,908 | 1,908 | 1,933 | 1,907 | 151,200 |
| January 19, 2026 | 1,979 | 1,928 | 1,928 | 1,980 | 1,928 | 270,700 |
| January 16, 2026 | 1,979 | 1,983 | 1,983 | 1,997 | 1,966 | 241,600 |
| January 15, 2026 | 1,949 | 1,979 | 1,979 | 1,984 | 1,946 | 263,600 |
| January 14, 2026 | 1,961 | 1,946 | 1,946 | 1,987 | 1,919 | 291,000 |
| January 13, 2026 | 1,970 | 1,967 | 1,967 | 1,985 | 1,937 | 272,800 |
| January 09, 2026 | 1,980 | 1,953 | 1,953 | 1,990 | 1,945 | 138,300 |
| January 08, 2026 | 1,951 | 1,976 | 1,976 | 1,980 | 1,941 | 112,200 |
| January 07, 2026 | 1,959 | 1,956 | 1,956 | 1,980 | 1,938 | 111,200 |
| January 06, 2026 | 1,943 | 1,960 | 1,960 | 1,974 | 1,930 | 241,200 |
| January 05, 2026 | 1,940 | 1,893 | 1,893 | 1,957 | 1,888 | 188,100 |
| December 30, 2025 | 1,950 | 1,938 | 1,938 | 1,957 | 1,936 | 99,700 |
| December 29, 2025 | 1,967 | 1,958 | 1,958 | 1,971 | 1,944 | 134,300 |
| December 26, 2025 | 1,939 | 1,942 | 1,942 | 1,957 | 1,929 | 136,800 |
| December 25, 2025 | 1,925 | 1,938 | 1,938 | 1,942 | 1,910 | 124,100 |
| December 24, 2025 | 1,920 | 1,907 | 1,907 | 1,926 | 1,901 | 96,700 |
| December 23, 2025 | 1,884 | 1,924 | 1,924 | 1,929 | 1,884 | 155,800 |
| December 22, 2025 | 1,910 | 1,884 | 1,884 | 1,912 | 1,864 | 197,100 |
| December 19, 2025 | 1,886 | 1,901 | 1,901 | 1,902 | 1,881 | 132,100 |
| December 18, 2025 | 1,866 | 1,886 | 1,886 | 1,897 | 1,864 | 126,400 |
| December 17, 2025 | 1,876 | 1,858 | 1,858 | 1,877 | 1,849 | 118,500 |
| December 16, 2025 | 1,884 | 1,858 | 1,858 | 1,886 | 1,856 | 175,800 |
| December 15, 2025 | 1,852 | 1,884 | 1,884 | 1,903 | 1,851 | 214,100 |
| December 12, 2025 | 1,854 | 1,850 | 1,850 | 1,864 | 1,834 | 199,500 |
| December 11, 2025 | 1,910 | 1,850 | 1,850 | 1,920 | 1,850 | 226,200 |
| December 10, 2025 | 1,859 | 1,901 | 1,901 | 1,911 | 1,858 | 244,200 |
| December 09, 2025 | 1,861 | 1,853 | 1,853 | 1,874 | 1,849 | 144,500 |
| December 08, 2025 | 1,816 | 1,861 | 1,861 | 1,869 | 1,815 | 170,900 |
| December 05, 2025 | 1,830 | 1,816 | 1,816 | 1,838 | 1,806 | 259,200 |
| December 04, 2025 | 1,818 | 1,847 | 1,847 | 1,849 | 1,813 | 186,100 |
| December 03, 2025 | 1,853 | 1,817 | 1,817 | 1,863 | 1,817 | 252,400 |
| December 02, 2025 | 1,845 | 1,847 | 1,847 | 1,855 | 1,838 | 198,300 |
| December 01, 2025 | 1,836 | 1,828 | 1,828 | 1,861 | 1,824 | 224,500 |
| November 28, 2025 | 1,811 | 1,852 | 1,852 | 1,876 | 1,809 | 306,200 |
| November 27, 2025 | 1,764 | 1,795 | 1,795 | 1,799 | 1,761 | 259,300 |
| November 26, 2025 | 1,802 | 1,785 | 1,785 | 1,808 | 1,784 | 201,800 |
| November 25, 2025 | 1,756 | 1,787 | 1,787 | 1,800 | 1,752 | 432,800 |
| November 21, 2025 | 1,733 | 1,763 | 1,763 | 1,778 | 1,726 | 272,300 |