1,754.00
-25(-1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,762 | 1,754 | 1,754 | 1,765 | 1,751 | 66,400 |
| February 19, 2026 | 1,775 | 1,779 | 1,779 | 1,779 | 1,762 | 59,100 |
| February 18, 2026 | 1,797 | 1,782 | 1,782 | 1,798 | 1,775 | 64,200 |
| February 17, 2026 | 1,798 | 1,786 | 1,786 | 1,811 | 1,786 | 78,400 |
| February 16, 2026 | 1,801 | 1,797 | 1,797 | 1,813 | 1,795 | 68,900 |
| February 13, 2026 | 1,830 | 1,801 | 1,801 | 1,835 | 1,796 | 55,100 |
| February 12, 2026 | 1,828 | 1,829 | 1,829 | 1,834 | 1,820 | 57,300 |
| February 10, 2026 | 1,812 | 1,808 | 1,808 | 1,827 | 1,808 | 65,600 |
| February 09, 2026 | 1,819 | 1,812 | 1,812 | 1,819 | 1,799 | 55,000 |
| February 06, 2026 | 1,800 | 1,795 | 1,795 | 1,812 | 1,787 | 76,100 |
| February 05, 2026 | 1,792 | 1,803 | 1,803 | 1,822 | 1,790 | 87,100 |
| February 04, 2026 | 1,768 | 1,777 | 1,777 | 1,788 | 1,768 | 82,600 |
| February 03, 2026 | 1,771 | 1,768 | 1,768 | 1,776 | 1,763 | 56,600 |
| February 02, 2026 | 1,783 | 1,770 | 1,770 | 1,795 | 1,759 | 89,100 |
| January 30, 2026 | 1,766 | 1,786 | 1,786 | 1,787 | 1,764 | 57,300 |
| January 29, 2026 | 1,765 | 1,764 | 1,764 | 1,774 | 1,747 | 98,300 |
| January 28, 2026 | 1,790 | 1,774 | 1,774 | 1,790 | 1,772 | 72,800 |
| January 27, 2026 | 1,812 | 1,798 | 1,798 | 1,818 | 1,795 | 71,400 |
| January 26, 2026 | 1,828 | 1,819 | 1,819 | 1,829 | 1,812 | 58,500 |
| January 23, 2026 | 1,849 | 1,847 | 1,847 | 1,861 | 1,840 | 59,300 |
| January 22, 2026 | 1,815 | 1,846 | 1,846 | 1,858 | 1,814 | 85,000 |
| January 21, 2026 | 1,820 | 1,815 | 1,815 | 1,820 | 1,802 | 83,300 |
| January 20, 2026 | 1,827 | 1,820 | 1,820 | 1,834 | 1,813 | 99,800 |
| January 19, 2026 | 1,859 | 1,832 | 1,832 | 1,859 | 1,832 | 50,100 |
| January 16, 2026 | 1,835 | 1,849 | 1,849 | 1,855 | 1,835 | 66,400 |
| January 15, 2026 | 1,820 | 1,848 | 1,848 | 1,859 | 1,820 | 77,000 |
| January 14, 2026 | 1,813 | 1,827 | 1,827 | 1,842 | 1,813 | 90,700 |
| January 13, 2026 | 1,855 | 1,826 | 1,826 | 1,856 | 1,810 | 67,800 |
| January 09, 2026 | 1,838 | 1,844 | 1,844 | 1,854 | 1,838 | 50,900 |
| January 08, 2026 | 1,812 | 1,838 | 1,838 | 1,838 | 1,809 | 93,000 |
| January 07, 2026 | 1,820 | 1,819 | 1,819 | 1,825 | 1,807 | 92,100 |
| January 06, 2026 | 1,837 | 1,823 | 1,823 | 1,846 | 1,823 | 82,900 |
| January 05, 2026 | 1,804 | 1,829 | 1,829 | 1,837 | 1,800 | 140,300 |
| December 30, 2025 | 1,832 | 1,797 | 1,797 | 1,845 | 1,797 | 123,300 |
| December 29, 2025 | 1,838 | 1,842 | 1,842 | 1,851 | 1,824 | 407,700 |
| December 26, 2025 | 1,891 | 1,828 | 1,828 | 1,920 | 1,819 | 283,100 |
| December 25, 2025 | 1,916 | 1,908 | 1,908 | 1,928 | 1,907 | 78,700 |
| December 24, 2025 | 1,934 | 1,917 | 1,917 | 1,940 | 1,910 | 69,800 |
| December 23, 2025 | 1,946 | 1,933 | 1,933 | 1,958 | 1,933 | 101,300 |
| December 22, 2025 | 1,943 | 1,943 | 1,943 | 1,949 | 1,918 | 137,700 |
| December 19, 2025 | 1,920 | 1,933 | 1,933 | 1,934 | 1,914 | 90,000 |
| December 18, 2025 | 1,910 | 1,920 | 1,920 | 1,928 | 1,902 | 63,200 |
| December 17, 2025 | 1,932 | 1,900 | 1,900 | 1,934 | 1,890 | 48,000 |
| December 16, 2025 | 1,945 | 1,933 | 1,933 | 1,947 | 1,931 | 81,300 |
| December 15, 2025 | 1,899 | 1,944 | 1,944 | 1,944 | 1,890 | 106,900 |
| December 12, 2025 | 1,889 | 1,890 | 1,890 | 1,909 | 1,889 | 115,300 |
| December 11, 2025 | 1,892 | 1,873 | 1,873 | 1,898 | 1,873 | 90,000 |
| December 10, 2025 | 1,872 | 1,889 | 1,889 | 1,904 | 1,872 | 72,400 |
| December 09, 2025 | 1,870 | 1,872 | 1,872 | 1,891 | 1,869 | 63,800 |
| December 08, 2025 | 1,876 | 1,870 | 1,870 | 1,882 | 1,855 | 51,600 |
| December 05, 2025 | 1,876 | 1,867 | 1,867 | 1,894 | 1,861 | 93,200 |
| December 04, 2025 | 1,855 | 1,878 | 1,878 | 1,882 | 1,853 | 68,100 |
| December 03, 2025 | 1,883 | 1,860 | 1,860 | 1,885 | 1,859 | 77,600 |
| December 02, 2025 | 1,878 | 1,883 | 1,883 | 1,907 | 1,858 | 103,600 |
| December 01, 2025 | 1,858 | 1,878 | 1,878 | 1,879 | 1,855 | 112,100 |
| November 28, 2025 | 1,852 | 1,853 | 1,853 | 1,867 | 1,851 | 48,800 |
| November 27, 2025 | 1,852 | 1,865 | 1,865 | 1,870 | 1,851 | 46,300 |
| November 26, 2025 | 1,861 | 1,855 | 1,855 | 1,878 | 1,851 | 55,300 |
| November 25, 2025 | 1,884 | 1,869 | 1,869 | 1,884 | 1,858 | 45,300 |
| November 21, 2025 | 1,847 | 1,891 | 1,891 | 1,893 | 1,847 | 74,500 |