1,863.00
-2(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,865 | 1,863 | 1,863 | 1,866 | 1,858 | 8,300 |
| February 19, 2026 | 1,857 | 1,865 | 1,865 | 1,875 | 1,857 | 11,300 |
| February 18, 2026 | 1,848 | 1,859 | 1,859 | 1,864 | 1,847 | 8,300 |
| February 17, 2026 | 1,840 | 1,846 | 1,846 | 1,846 | 1,832 | 7,500 |
| February 16, 2026 | 1,831 | 1,839 | 1,839 | 1,839 | 1,830 | 9,100 |
| February 13, 2026 | 1,829 | 1,830 | 1,830 | 1,830 | 1,826 | 4,400 |
| February 12, 2026 | 1,822 | 1,829 | 1,829 | 1,829 | 1,820 | 8,600 |
| February 10, 2026 | 1,823 | 1,824 | 1,824 | 1,825 | 1,820 | 6,100 |
| February 09, 2026 | 1,824 | 1,820 | 1,820 | 1,829 | 1,818 | 12,000 |
| February 06, 2026 | 1,820 | 1,820 | 1,820 | 1,820 | 1,818 | 4,400 |
| February 05, 2026 | 1,819 | 1,819 | 1,819 | 1,819 | 1,815 | 4,700 |
| February 04, 2026 | 1,813 | 1,819 | 1,819 | 1,819 | 1,812 | 8,100 |
| February 03, 2026 | 1,811 | 1,813 | 1,813 | 1,814 | 1,808 | 6,400 |
| February 02, 2026 | 1,814 | 1,812 | 1,812 | 1,814 | 1,807 | 7,900 |
| January 30, 2026 | 1,798 | 1,806 | 1,806 | 1,806 | 1,797 | 6,700 |
| January 29, 2026 | 1,797 | 1,798 | 1,798 | 1,798 | 1,789 | 7,600 |
| January 28, 2026 | 1,803 | 1,797 | 1,797 | 1,804 | 1,797 | 8,100 |
| January 27, 2026 | 1,805 | 1,803 | 1,803 | 1,805 | 1,803 | 5,500 |
| January 26, 2026 | 1,804 | 1,805 | 1,805 | 1,806 | 1,804 | 4,100 |
| January 23, 2026 | 1,801 | 1,804 | 1,804 | 1,804 | 1,800 | 7,100 |
| January 22, 2026 | 1,798 | 1,802 | 1,802 | 1,802 | 1,798 | 5,700 |
| January 21, 2026 | 1,798 | 1,798 | 1,798 | 1,800 | 1,796 | 5,200 |
| January 20, 2026 | 1,800 | 1,799 | 1,799 | 1,800 | 1,796 | 6,100 |
| January 19, 2026 | 1,792 | 1,800 | 1,800 | 1,800 | 1,791 | 12,900 |
| January 16, 2026 | 1,790 | 1,790 | 1,790 | 1,792 | 1,786 | 6,800 |
| January 15, 2026 | 1,785 | 1,790 | 1,790 | 1,790 | 1,783 | 6,200 |
| January 14, 2026 | 1,782 | 1,785 | 1,785 | 1,787 | 1,780 | 9,700 |
| January 13, 2026 | 1,793 | 1,781 | 1,781 | 1,793 | 1,780 | 26,800 |
| January 09, 2026 | 1,782 | 1,780 | 1,780 | 1,789 | 1,780 | 12,800 |
| January 08, 2026 | 1,785 | 1,782 | 1,782 | 1,786 | 1,782 | 8,800 |
| January 07, 2026 | 1,781 | 1,786 | 1,786 | 1,786 | 1,780 | 14,200 |
| January 06, 2026 | 1,782 | 1,781 | 1,781 | 1,784 | 1,778 | 8,000 |
| January 05, 2026 | 1,780 | 1,780 | 1,780 | 1,781 | 1,776 | 9,600 |
| December 30, 2025 | 1,775 | 1,780 | 1,780 | 1,780 | 1,775 | 4,600 |
| December 29, 2025 | 1,775 | 1,779 | 1,779 | 1,779 | 1,770 | 7,200 |
| December 26, 2025 | 1,764 | 1,770 | 1,770 | 1,770 | 1,762 | 9,500 |
| December 25, 2025 | 1,767 | 1,769 | 1,769 | 1,769 | 1,762 | 5,500 |
| December 24, 2025 | 1,761 | 1,766 | 1,766 | 1,766 | 1,760 | 5,700 |
| December 23, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,758 | 6,900 |
| December 22, 2025 | 1,759 | 1,760 | 1,760 | 1,760 | 1,756 | 5,700 |
| December 19, 2025 | 1,756 | 1,759 | 1,759 | 1,759 | 1,755 | 3,100 |
| December 18, 2025 | 1,757 | 1,753 | 1,753 | 1,757 | 1,752 | 3,500 |
| December 17, 2025 | 1,751 | 1,756 | 1,756 | 1,756 | 1,751 | 3,900 |
| December 16, 2025 | 1,755 | 1,753 | 1,753 | 1,757 | 1,751 | 4,000 |
| December 15, 2025 | 1,755 | 1,756 | 1,756 | 1,756 | 1,751 | 4,600 |
| December 12, 2025 | 1,752 | 1,754 | 1,754 | 1,755 | 1,750 | 4,100 |
| December 11, 2025 | 1,751 | 1,752 | 1,752 | 1,755 | 1,747 | 6,600 |
| December 10, 2025 | 1,751 | 1,754 | 1,754 | 1,754 | 1,747 | 4,300 |
| December 09, 2025 | 1,750 | 1,753 | 1,753 | 1,755 | 1,749 | 3,800 |
| December 08, 2025 | 1,760 | 1,750 | 1,750 | 1,760 | 1,747 | 12,800 |
| December 05, 2025 | 1,749 | 1,760 | 1,760 | 1,760 | 1,748 | 7,200 |
| December 04, 2025 | 1,747 | 1,745 | 1,745 | 1,747 | 1,745 | 4,000 |
| December 03, 2025 | 1,741 | 1,748 | 1,748 | 1,748 | 1,741 | 4,100 |
| December 02, 2025 | 1,741 | 1,741 | 1,741 | 1,746 | 1,740 | 5,400 |
| December 01, 2025 | 1,749 | 1,741 | 1,741 | 1,749 | 1,741 | 4,400 |
| November 28, 2025 | 1,745 | 1,741 | 1,741 | 1,750 | 1,740 | 4,600 |
| November 27, 2025 | 1,740 | 1,745 | 1,745 | 1,751 | 1,740 | 5,500 |
| November 26, 2025 | 1,732 | 1,739 | 1,739 | 1,749 | 1,730 | 7,400 |
| November 25, 2025 | 1,766 | 1,738 | 1,738 | 1,766 | 1,728 | 14,500 |
| November 21, 2025 | 1,719 | 1,726 | 1,726 | 1,727 | 1,719 | 3,700 |