1,984.50
-20(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,992 | 1,984.5 | 1,984.5 | 2,005 | 1,970 | 272,900 |
| February 19, 2026 | 1,990 | 2,004.5 | 2,004.5 | 2,005 | 1,981 | 270,400 |
| February 18, 2026 | 1,992.5 | 1,996.5 | 1,996.5 | 2,004.5 | 1,981.5 | 228,200 |
| February 17, 2026 | 1,971.5 | 1,979 | 1,979 | 1,987 | 1,965 | 158,400 |
| February 16, 2026 | 1,977 | 1,971 | 1,971 | 1,989.5 | 1,971 | 245,400 |
| February 13, 2026 | 1,989 | 1,978 | 1,978 | 1,995.5 | 1,961 | 346,200 |
| February 12, 2026 | 1,990.5 | 1,997 | 1,997 | 2,009.5 | 1,990.5 | 323,000 |
| February 10, 2026 | 1,961 | 1,990.5 | 1,990.5 | 1,997.5 | 1,955.5 | 300,800 |
| February 09, 2026 | 1,987 | 1,952.5 | 1,952.5 | 2,002 | 1,944 | 489,900 |
| February 06, 2026 | 1,960 | 1,979 | 1,979 | 1,984 | 1,951 | 275,100 |
| February 05, 2026 | 1,970 | 1,963 | 1,963 | 1,977 | 1,955 | 289,900 |
| February 04, 2026 | 1,933 | 1,947.5 | 1,947.5 | 1,955 | 1,922 | 200,200 |
| February 03, 2026 | 1,905 | 1,920 | 1,920 | 1,923 | 1,901 | 229,400 |
| February 02, 2026 | 1,920 | 1,898.5 | 1,898.5 | 1,933.5 | 1,893.5 | 350,400 |
| January 30, 2026 | 1,886.5 | 1,898.5 | 1,898.5 | 1,898.5 | 1,878 | 353,700 |
| January 29, 2026 | 1,870 | 1,874.5 | 1,874.5 | 1,882.5 | 1,853.5 | 264,300 |
| January 28, 2026 | 1,896 | 1,871 | 1,871 | 1,896.5 | 1,871 | 228,000 |
| January 27, 2026 | 1,898 | 1,899.5 | 1,899.5 | 1,907.5 | 1,882.5 | 265,400 |
| January 26, 2026 | 1,914 | 1,903.5 | 1,903.5 | 1,918 | 1,901.5 | 328,300 |
| January 23, 2026 | 1,947 | 1,947.5 | 1,947.5 | 1,955 | 1,929 | 237,700 |
| January 22, 2026 | 1,942 | 1,946.5 | 1,946.5 | 1,956 | 1,933 | 288,300 |
| January 21, 2026 | 1,900 | 1,920.5 | 1,920.5 | 1,920.5 | 1,889 | 394,500 |
| January 20, 2026 | 1,938.5 | 1,927.5 | 1,927.5 | 1,941 | 1,924 | 293,700 |
| January 19, 2026 | 1,948 | 1,938.5 | 1,938.5 | 1,949.5 | 1,919 | 241,000 |
| January 16, 2026 | 1,934 | 1,950.5 | 1,950.5 | 1,957.5 | 1,932.5 | 257,800 |
| January 15, 2026 | 1,935 | 1,934 | 1,934 | 1,944 | 1,931 | 301,300 |
| January 14, 2026 | 1,938 | 1,934.5 | 1,934.5 | 1,950.5 | 1,928.5 | 393,800 |
| January 13, 2026 | 1,933 | 1,924.5 | 1,924.5 | 1,942.5 | 1,917 | 334,400 |
| January 09, 2026 | 1,899 | 1,910 | 1,910 | 1,914 | 1,891.5 | 289,100 |
| January 08, 2026 | 1,897.5 | 1,876 | 1,876 | 1,897.5 | 1,876 | 243,500 |
| January 07, 2026 | 1,867 | 1,897.5 | 1,897.5 | 1,900.5 | 1,861 | 246,000 |
| January 06, 2026 | 1,865 | 1,867 | 1,867 | 1,882.5 | 1,860.5 | 244,400 |
| January 05, 2026 | 1,850 | 1,854 | 1,854 | 1,867 | 1,848.5 | 257,800 |
| December 30, 2025 | 1,847.5 | 1,841 | 1,841 | 1,850 | 1,837 | 222,300 |
| December 29, 2025 | 1,843.5 | 1,847.5 | 1,847.5 | 1,848.5 | 1,836 | 258,500 |
| December 26, 2025 | 1,837 | 1,833.5 | 1,833.5 | 1,844 | 1,831 | 149,100 |
| December 25, 2025 | 1,833 | 1,833 | 1,833 | 1,837 | 1,829 | 112,600 |
| December 24, 2025 | 1,830 | 1,825.5 | 1,825.5 | 1,840 | 1,823 | 166,600 |
| December 23, 2025 | 1,828 | 1,820.5 | 1,820.5 | 1,836.5 | 1,813 | 223,400 |
| December 22, 2025 | 1,829.5 | 1,835 | 1,835 | 1,841.5 | 1,820 | 246,500 |
| December 19, 2025 | 1,800.5 | 1,810.5 | 1,810.5 | 1,818 | 1,800.5 | 351,000 |
| December 18, 2025 | 1,790 | 1,806 | 1,806 | 1,809 | 1,782 | 235,000 |
| December 17, 2025 | 1,791 | 1,783 | 1,783 | 1,794 | 1,777 | 229,000 |
| December 16, 2025 | 1,800 | 1,785 | 1,785 | 1,801.5 | 1,785 | 221,800 |
| December 15, 2025 | 1,800 | 1,800 | 1,800 | 1,808 | 1,794.5 | 201,700 |
| December 12, 2025 | 1,772 | 1,794.5 | 1,794.5 | 1,794.5 | 1,770 | 212,900 |
| December 11, 2025 | 1,795 | 1,761 | 1,761 | 1,796 | 1,761 | 208,700 |
| December 10, 2025 | 1,782 | 1,782 | 1,782 | 1,795 | 1,776 | 220,900 |
| December 09, 2025 | 1,783 | 1,769.5 | 1,769.5 | 1,783 | 1,762.5 | 247,100 |
| December 08, 2025 | 1,767 | 1,772.5 | 1,772.5 | 1,778 | 1,764.5 | 325,500 |
| December 05, 2025 | 1,765 | 1,755 | 1,755 | 1,770 | 1,751 | 343,200 |
| December 04, 2025 | 1,768 | 1,777 | 1,777 | 1,777 | 1,765 | 375,500 |
| December 03, 2025 | 1,772 | 1,768 | 1,768 | 1,782 | 1,768 | 288,700 |
| December 02, 2025 | 1,781 | 1,776 | 1,776 | 1,784.5 | 1,769.5 | 378,100 |
| December 01, 2025 | 1,809 | 1,788 | 1,788 | 1,819 | 1,788 | 384,100 |
| November 28, 2025 | 1,781.5 | 1,803.5 | 1,803.5 | 1,814.5 | 1,781.5 | 337,300 |
| November 27, 2025 | 1,781 | 1,777.5 | 1,777.5 | 1,790 | 1,777.5 | 342,400 |
| November 26, 2025 | 1,775 | 1,780 | 1,780 | 1,787 | 1,766.5 | 365,500 |
| November 25, 2025 | 1,762 | 1,764 | 1,764 | 1,777.5 | 1,756 | 401,600 |
| November 21, 2025 | 1,726 | 1,758 | 1,758 | 1,761.5 | 1,726 | 427,700 |