1,799.00
+6(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,793 | 1,799 | 1,799 | 1,799 | 1,793 | 300 |
| February 19, 2026 | 1,800 | 1,793 | 1,793 | 1,800 | 1,793 | 1,000 |
| February 18, 2026 | 1,800 | 1,793 | 1,793 | 1,800 | 1,793 | 3,100 |
| February 17, 2026 | 1,794 | 1,789 | 1,789 | 1,794 | 1,780 | 1,000 |
| February 16, 2026 | 1,796 | 1,784 | 1,784 | 1,803 | 1,784 | 3,300 |
| February 13, 2026 | 1,797 | 1,795 | 1,795 | 1,800 | 1,791 | 1,400 |
| February 12, 2026 | 1,793 | 1,789 | 1,789 | 1,800 | 1,789 | 1,800 |
| February 10, 2026 | 1,781 | 1,788 | 1,788 | 1,794 | 1,781 | 1,300 |
| February 09, 2026 | 1,785 | 1,781 | 1,781 | 1,793 | 1,759 | 3,000 |
| February 06, 2026 | 1,791 | 1,783 | 1,783 | 1,799 | 1,772 | 2,200 |
| February 05, 2026 | 1,765 | 1,796 | 1,796 | 1,797 | 1,765 | 1,600 |
| February 04, 2026 | 1,769 | 1,765 | 1,765 | 1,776 | 1,765 | 1,800 |
| February 03, 2026 | 1,773 | 1,769 | 1,769 | 1,798 | 1,716 | 3,700 |
| February 02, 2026 | 1,805 | 1,787 | 1,787 | 1,805 | 1,764 | 1,500 |
| January 30, 2026 | 1,790 | 1,796 | 1,796 | 1,797 | 1,788 | 1,400 |
| January 29, 2026 | 1,803 | 1,791 | 1,791 | 1,803 | 1,708 | 5,900 |
| January 28, 2026 | 1,791 | 1,818 | 1,818 | 1,818 | 1,790 | 1,900 |
| January 27, 2026 | 1,801 | 1,805 | 1,805 | 1,805 | 1,800 | 900 |
| January 26, 2026 | 1,820 | 1,801 | 1,801 | 1,820 | 1,801 | 3,300 |
| January 23, 2026 | 1,825 | 1,820 | 1,820 | 1,825 | 1,815 | 1,400 |
| January 22, 2026 | 1,814 | 1,824 | 1,824 | 1,824 | 1,814 | 300 |
| January 21, 2026 | 1,824 | 1,820 | 1,820 | 1,824 | 1,810 | 2,200 |
| January 20, 2026 | 1,830 | 1,824 | 1,824 | 1,835 | 1,824 | 4,100 |
| January 19, 2026 | 1,811 | 1,825 | 1,825 | 1,825 | 1,811 | 6,800 |
| January 16, 2026 | 1,793 | 1,809 | 1,809 | 1,809 | 1,782 | 3,900 |
| January 15, 2026 | 1,803 | 1,780 | 1,780 | 1,803 | 1,770 | 2,700 |
| January 14, 2026 | 1,805 | 1,795 | 1,795 | 1,806 | 1,795 | 6,200 |
| January 13, 2026 | 1,801 | 1,805 | 1,805 | 1,827 | 1,800 | 5,100 |
| January 09, 2026 | 1,765 | 1,795 | 1,795 | 1,799 | 1,765 | 3,600 |
| January 08, 2026 | 1,734 | 1,759 | 1,759 | 1,759 | 1,734 | 2,400 |
| January 07, 2026 | 1,730 | 1,730 | 1,730 | 1,730 | 1,725 | 1,300 |
| January 06, 2026 | 1,719 | 1,723 | 1,723 | 1,724 | 1,718 | 1,600 |
| January 05, 2026 | 1,715 | 1,719 | 1,719 | 1,725 | 1,712 | 2,800 |
| December 30, 2025 | 1,720 | 1,711 | 1,711 | 1,731 | 1,711 | 5,500 |
| December 29, 2025 | 1,711 | 1,720 | 1,720 | 1,725 | 1,711 | 1,400 |
| December 26, 2025 | 1,695 | 1,699 | 1,699 | 1,705 | 1,695 | 2,400 |
| December 25, 2025 | 1,707 | 1,695 | 1,695 | 1,712 | 1,695 | 2,100 |
| December 24, 2025 | 1,701 | 1,712 | 1,712 | 1,712 | 1,699 | 1,500 |
| December 23, 2025 | 1,708 | 1,698 | 1,698 | 1,708 | 1,698 | 2,600 |
| December 22, 2025 | 1,702 | 1,708 | 1,708 | 1,710 | 1,701 | 2,000 |
| December 19, 2025 | 1,691 | 1,700 | 1,700 | 1,716 | 1,691 | 2,700 |
| December 18, 2025 | 1,700 | 1,690 | 1,690 | 1,768 | 1,690 | 3,400 |
| December 17, 2025 | 1,705 | 1,700 | 1,700 | 1,715 | 1,700 | 3,800 |
| December 16, 2025 | 1,704 | 1,704 | 1,704 | 1,704 | 1,685 | 1,800 |
| December 15, 2025 | 1,695 | 1,704 | 1,704 | 1,704 | 1,695 | 4,900 |
| December 12, 2025 | 1,680 | 1,695 | 1,695 | 1,695 | 1,670 | 2,900 |
| December 11, 2025 | 1,666 | 1,695 | 1,695 | 1,698 | 1,663 | 2,700 |
| December 10, 2025 | 1,654 | 1,663 | 1,663 | 1,663 | 1,654 | 1,300 |
| December 09, 2025 | 1,653 | 1,654 | 1,654 | 1,654 | 1,645 | 700 |
| December 08, 2025 | 1,651 | 1,653 | 1,653 | 1,653 | 1,641 | 1,900 |
| December 05, 2025 | 1,647 | 1,650 | 1,650 | 1,650 | 1,631 | 2,000 |
| December 04, 2025 | 1,644 | 1,639 | 1,639 | 1,644 | 1,635 | 1,400 |
| December 03, 2025 | 1,637 | 1,639 | 1,639 | 1,648 | 1,637 | 700 |
| December 02, 2025 | 1,631 | 1,631 | 1,631 | 1,631 | 1,631 | 400 |
| December 01, 2025 | 1,611 | 1,623 | 1,623 | 1,637 | 1,611 | 900 |
| November 28, 2025 | 1,639 | 1,611 | 1,611 | 1,639 | 1,611 | 3,000 |
| November 27, 2025 | 1,620 | 1,639 | 1,639 | 1,639 | 1,620 | 400 |
| November 26, 2025 | 1,613 | 1,620 | 1,620 | 1,630 | 1,613 | 2,300 |
| November 25, 2025 | 1,619 | 1,613 | 1,613 | 1,627 | 1,601 | 2,500 |
| November 21, 2025 | 1,600 | 1,600 | 1,600 | 1,602 | 1,600 | 1,600 |