1,824.00
-48(-2.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,847.5 | 1,824 | 1,824 | 1,856 | 1,822.5 | 383,400 |
| February 19, 2026 | 1,845 | 1,872 | 1,872 | 1,872.5 | 1,829 | 319,300 |
| February 18, 2026 | 1,856 | 1,846.5 | 1,846.5 | 1,864 | 1,846.5 | 335,800 |
| February 17, 2026 | 1,884 | 1,850 | 1,850 | 1,884 | 1,850 | 303,200 |
| February 16, 2026 | 1,878 | 1,881 | 1,881 | 1,887 | 1,868 | 315,800 |
| February 13, 2026 | 1,869 | 1,866.5 | 1,866.5 | 1,891.5 | 1,861 | 403,200 |
| February 12, 2026 | 1,900 | 1,869 | 1,869 | 1,900 | 1,857.5 | 718,700 |
| February 10, 2026 | 1,805 | 1,851 | 1,851 | 1,851 | 1,802.5 | 637,100 |
| February 09, 2026 | 1,835 | 1,809 | 1,809 | 1,838 | 1,801.5 | 420,600 |
| February 06, 2026 | 1,830.5 | 1,830 | 1,830 | 1,834 | 1,812.5 | 355,400 |
| February 05, 2026 | 1,829 | 1,823.5 | 1,823.5 | 1,835.5 | 1,810.5 | 488,000 |
| February 04, 2026 | 1,791 | 1,792.5 | 1,792.5 | 1,801.5 | 1,787 | 395,700 |
| February 03, 2026 | 1,770 | 1,792 | 1,792 | 1,799 | 1,766 | 447,300 |
| February 02, 2026 | 1,780 | 1,779.5 | 1,779.5 | 1,786 | 1,769 | 454,700 |
| January 30, 2026 | 1,764.5 | 1,767.5 | 1,767.5 | 1,774.5 | 1,753 | 355,600 |
| January 29, 2026 | 1,748 | 1,755 | 1,755 | 1,756.5 | 1,731 | 465,300 |
| January 28, 2026 | 1,755 | 1,759 | 1,759 | 1,760.5 | 1,747.5 | 449,600 |
| January 27, 2026 | 1,774 | 1,764 | 1,764 | 1,779.5 | 1,761 | 399,000 |
| January 26, 2026 | 1,780 | 1,780 | 1,780 | 1,781.5 | 1,773 | 399,900 |
| January 23, 2026 | 1,765.5 | 1,774.5 | 1,774.5 | 1,783 | 1,765.5 | 377,000 |
| January 22, 2026 | 1,765.5 | 1,766 | 1,766 | 1,788 | 1,764 | 509,600 |
| January 21, 2026 | 1,784 | 1,762 | 1,762 | 1,790 | 1,759 | 519,300 |
| January 20, 2026 | 1,779 | 1,790 | 1,790 | 1,794 | 1,773 | 395,100 |
| January 19, 2026 | 1,788 | 1,772.5 | 1,772.5 | 1,792 | 1,772.5 | 447,600 |
| January 16, 2026 | 1,794 | 1,787 | 1,787 | 1,803 | 1,783.5 | 474,700 |
| January 15, 2026 | 1,769 | 1,785 | 1,785 | 1,785 | 1,766 | 424,900 |
| January 14, 2026 | 1,756.5 | 1,761.5 | 1,761.5 | 1,767.5 | 1,749 | 437,200 |
| January 13, 2026 | 1,784.5 | 1,760 | 1,760 | 1,786 | 1,760 | 513,200 |
| January 09, 2026 | 1,776.5 | 1,771 | 1,771 | 1,781.5 | 1,768.5 | 347,800 |
| January 08, 2026 | 1,790 | 1,764.5 | 1,764.5 | 1,792 | 1,748 | 498,700 |
| January 07, 2026 | 1,762 | 1,782 | 1,782 | 1,786 | 1,753.5 | 340,200 |
| January 06, 2026 | 1,760.5 | 1,762.5 | 1,762.5 | 1,770.5 | 1,756.5 | 291,000 |
| January 05, 2026 | 1,761 | 1,760.5 | 1,760.5 | 1,766.5 | 1,744 | 485,900 |
| December 30, 2025 | 1,775 | 1,759 | 1,759 | 1,775.5 | 1,753.5 | 341,500 |
| December 29, 2025 | 1,775 | 1,767.5 | 1,767.5 | 1,782 | 1,761 | 453,700 |
| December 26, 2025 | 1,765 | 1,765 | 1,765 | 1,773 | 1,762 | 431,600 |
| December 25, 2025 | 1,745 | 1,758 | 1,758 | 1,760 | 1,738 | 407,500 |
| December 24, 2025 | 1,730 | 1,732 | 1,732 | 1,742 | 1,727 | 407,600 |
| December 23, 2025 | 1,715 | 1,721 | 1,721 | 1,730 | 1,713.5 | 324,700 |
| December 22, 2025 | 1,735 | 1,715 | 1,715 | 1,740.5 | 1,711.5 | 420,000 |
| December 19, 2025 | 1,737.5 | 1,734.5 | 1,734.5 | 1,743.5 | 1,731 | 274,000 |
| December 18, 2025 | 1,720 | 1,733 | 1,733 | 1,737 | 1,715 | 271,800 |
| December 17, 2025 | 1,735 | 1,709 | 1,709 | 1,735 | 1,703.5 | 292,600 |
| December 16, 2025 | 1,744 | 1,729 | 1,729 | 1,751 | 1,729 | 270,800 |
| December 15, 2025 | 1,744.5 | 1,740 | 1,740 | 1,752 | 1,734 | 336,900 |
| December 12, 2025 | 1,703 | 1,731.5 | 1,731.5 | 1,736.5 | 1,703 | 384,900 |
| December 11, 2025 | 1,710 | 1,703 | 1,703 | 1,714 | 1,698 | 314,400 |
| December 10, 2025 | 1,712 | 1,710 | 1,710 | 1,720.5 | 1,710 | 293,700 |
| December 09, 2025 | 1,720 | 1,712 | 1,712 | 1,723.5 | 1,698.5 | 460,700 |
| December 08, 2025 | 1,722 | 1,724 | 1,724 | 1,728 | 1,714 | 369,800 |
| December 05, 2025 | 1,710 | 1,730.5 | 1,730.5 | 1,736 | 1,709 | 320,200 |
| December 04, 2025 | 1,721 | 1,718 | 1,718 | 1,724 | 1,708.5 | 439,800 |
| December 03, 2025 | 1,753 | 1,721 | 1,721 | 1,756.5 | 1,721 | 335,600 |
| December 02, 2025 | 1,750.5 | 1,756.5 | 1,756.5 | 1,761.5 | 1,747.5 | 272,600 |
| December 01, 2025 | 1,760 | 1,756.5 | 1,756.5 | 1,780 | 1,750.5 | 350,000 |
| November 28, 2025 | 1,750 | 1,760 | 1,760 | 1,767.5 | 1,750 | 288,100 |
| November 27, 2025 | 1,755 | 1,752 | 1,752 | 1,760 | 1,747 | 208,900 |
| November 26, 2025 | 1,745.5 | 1,749 | 1,749 | 1,760 | 1,740 | 315,500 |
| November 25, 2025 | 1,740 | 1,733.5 | 1,733.5 | 1,741.5 | 1,730.5 | 302,400 |
| November 21, 2025 | 1,710 | 1,728.5 | 1,728.5 | 1,730.5 | 1,710 | 432,100 |