1,991.00
-4(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,989 | 1,991 | 1,991 | 2,020 | 1,967 | 40,400 |
| February 19, 2026 | 2,026 | 1,995 | 1,995 | 2,026 | 1,978 | 41,000 |
| February 18, 2026 | 1,973 | 2,026 | 2,026 | 2,029 | 1,886 | 168,300 |
| February 17, 2026 | 1,915 | 1,959 | 1,959 | 2,005 | 1,913 | 148,000 |
| February 16, 2026 | 1,780 | 1,912 | 1,912 | 1,920 | 1,776 | 116,900 |
| February 13, 2026 | 1,773 | 1,763 | 1,763 | 1,805 | 1,750 | 67,200 |
| February 12, 2026 | 1,763 | 1,813 | 1,813 | 1,819 | 1,762 | 106,900 |
| February 10, 2026 | 1,697 | 1,769 | 1,769 | 1,785 | 1,688 | 217,200 |
| February 09, 2026 | 1,679 | 1,657 | 1,657 | 1,680 | 1,578 | 185,100 |
| February 06, 2026 | 1,729 | 1,705 | 1,705 | 1,748 | 1,675 | 140,200 |
| February 05, 2026 | 1,652 | 1,729 | 1,729 | 1,762 | 1,651 | 220,000 |
| February 04, 2026 | 1,764 | 1,659 | 1,659 | 1,792 | 1,656 | 231,200 |
| February 03, 2026 | 1,794 | 1,791 | 1,791 | 1,800 | 1,741 | 92,800 |
| February 02, 2026 | 1,810 | 1,777 | 1,777 | 1,859 | 1,745 | 174,900 |
| January 30, 2026 | 1,984 | 1,813 | 1,813 | 1,984 | 1,777 | 304,000 |
| January 29, 2026 | 1,939 | 1,960 | 1,960 | 2,026 | 1,938 | 215,700 |
| January 28, 2026 | 1,950 | 1,928 | 1,928 | 1,960 | 1,919 | 99,700 |
| January 27, 2026 | 1,905 | 1,950 | 1,950 | 1,964 | 1,881 | 87,600 |
| January 26, 2026 | 1,917 | 1,912 | 1,912 | 1,976 | 1,895 | 134,800 |
| January 23, 2026 | 1,878 | 1,937 | 1,937 | 1,937 | 1,853 | 220,800 |
| January 22, 2026 | 1,776 | 1,838 | 1,838 | 1,850 | 1,776 | 130,100 |
| January 21, 2026 | 1,764 | 1,777 | 1,777 | 1,811 | 1,755 | 109,900 |
| January 20, 2026 | 1,825 | 1,816 | 1,816 | 1,852 | 1,815 | 102,300 |
| January 19, 2026 | 1,869 | 1,831 | 1,831 | 1,877 | 1,810 | 130,000 |
| January 16, 2026 | 1,825 | 1,814 | 1,814 | 1,855 | 1,763 | 251,300 |
| January 15, 2026 | 1,720 | 1,795 | 1,795 | 1,810 | 1,720 | 229,700 |
| January 14, 2026 | 1,720 | 1,719 | 1,719 | 1,745 | 1,712 | 177,300 |
| January 13, 2026 | 1,699 | 1,719 | 1,719 | 1,742 | 1,657 | 286,500 |
| January 09, 2026 | 1,629 | 1,680 | 1,680 | 1,682 | 1,624 | 216,400 |
| January 08, 2026 | 1,601 | 1,617 | 1,617 | 1,625 | 1,579 | 379,600 |
| January 07, 2026 | 1,540 | 1,561 | 1,561 | 1,592 | 1,520 | 272,700 |
| January 06, 2026 | 1,521 | 1,520 | 1,520 | 1,533 | 1,491 | 155,300 |
| January 05, 2026 | 1,482 | 1,500 | 1,500 | 1,513 | 1,437 | 245,000 |
| December 30, 2025 | 1,465 | 1,474 | 1,474 | 1,513 | 1,460 | 201,300 |
| December 29, 2025 | 1,509 | 1,463 | 1,463 | 1,547 | 1,461 | 304,100 |
| December 26, 2025 | 1,517 | 1,518 | 1,518 | 1,524 | 1,503 | 187,400 |
| December 25, 2025 | 1,532 | 1,514 | 1,514 | 1,545 | 1,489 | 256,200 |
| December 24, 2025 | 1,550 | 1,563 | 1,563 | 1,589 | 1,548 | 411,700 |
| December 23, 2025 | 1,487 | 1,516 | 1,516 | 1,525 | 1,469 | 423,400 |
| December 22, 2025 | 1,483 | 1,462 | 1,462 | 1,483 | 1,434 | 407,300 |
| December 19, 2025 | 1,340 | 1,396 | 1,396 | 1,396 | 1,334 | 210,800 |
| December 18, 2025 | 1,336 | 1,340 | 1,340 | 1,353 | 1,319 | 129,500 |
| December 17, 2025 | 1,363 | 1,352 | 1,352 | 1,370 | 1,337 | 169,400 |
| December 16, 2025 | 1,386 | 1,355 | 1,355 | 1,386 | 1,329 | 305,400 |
| December 15, 2025 | 1,335 | 1,391 | 1,391 | 1,391 | 1,318 | 414,100 |
| December 12, 2025 | 1,263 | 1,322 | 1,322 | 1,353 | 1,255 | 1.12M |
| December 11, 2025 | 1,455 | 1,423 | 1,423 | 1,459 | 1,414 | 303,700 |
| December 10, 2025 | 1,460 | 1,447 | 1,447 | 1,470 | 1,438 | 256,700 |
| December 09, 2025 | 1,476 | 1,465 | 1,465 | 1,486 | 1,456 | 188,000 |
| December 08, 2025 | 1,450 | 1,476 | 1,476 | 1,476 | 1,441 | 321,300 |
| December 05, 2025 | 1,425 | 1,437 | 1,437 | 1,448 | 1,421 | 129,800 |
| December 04, 2025 | 1,426 | 1,437 | 1,437 | 1,455 | 1,423 | 225,100 |
| December 03, 2025 | 1,356 | 1,402 | 1,402 | 1,402 | 1,347 | 181,400 |
| December 02, 2025 | 1,360 | 1,343 | 1,343 | 1,405 | 1,338 | 220,600 |
| December 01, 2025 | 1,401 | 1,374 | 1,374 | 1,407 | 1,361 | 220,000 |
| November 28, 2025 | 1,373 | 1,415 | 1,415 | 1,450 | 1,367 | 383,400 |
| November 27, 2025 | 1,315 | 1,375 | 1,375 | 1,414 | 1,312 | 338,000 |
| November 26, 2025 | 1,264 | 1,321 | 1,321 | 1,328 | 1,263 | 127,600 |
| November 25, 2025 | 1,253 | 1,270 | 1,270 | 1,276 | 1,251 | 120,000 |
| November 21, 2025 | 1,239 | 1,246 | 1,246 | 1,257 | 1,232 | 167,900 |