1,802.00
-19(-1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,806 | 1,802 | 1,802 | 1,806 | 1,793 | 86,300 |
| February 19, 2026 | 1,807 | 1,821 | 1,821 | 1,821 | 1,796 | 75,900 |
| February 18, 2026 | 1,800 | 1,810 | 1,810 | 1,812 | 1,797 | 87,700 |
| February 17, 2026 | 1,812 | 1,798 | 1,798 | 1,814 | 1,794 | 90,500 |
| February 16, 2026 | 1,815 | 1,805 | 1,805 | 1,815 | 1,797 | 123,100 |
| February 13, 2026 | 1,810 | 1,805 | 1,805 | 1,822 | 1,800 | 98,000 |
| February 12, 2026 | 1,801 | 1,815 | 1,815 | 1,818 | 1,799 | 142,600 |
| February 10, 2026 | 1,772 | 1,795 | 1,795 | 1,800 | 1,771 | 204,600 |
| February 09, 2026 | 1,801 | 1,769 | 1,769 | 1,809 | 1,769 | 302,800 |
| February 06, 2026 | 1,846 | 1,776 | 1,776 | 1,849 | 1,762 | 396,400 |
| February 05, 2026 | 1,793 | 1,820 | 1,820 | 1,830 | 1,775 | 637,600 |
| February 04, 2026 | 1,826 | 1,831 | 1,831 | 1,843 | 1,816 | 140,900 |
| February 03, 2026 | 1,834 | 1,826 | 1,826 | 1,837 | 1,824 | 95,600 |
| February 02, 2026 | 1,857 | 1,825 | 1,825 | 1,861 | 1,822 | 143,200 |
| January 30, 2026 | 1,840 | 1,838 | 1,838 | 1,841 | 1,825 | 88,100 |
| January 29, 2026 | 1,826 | 1,840 | 1,840 | 1,840 | 1,818 | 114,100 |
| January 28, 2026 | 1,835 | 1,835 | 1,835 | 1,840 | 1,826 | 65,400 |
| January 27, 2026 | 1,835 | 1,845 | 1,845 | 1,849 | 1,831 | 66,000 |
| January 26, 2026 | 1,861 | 1,844 | 1,844 | 1,861 | 1,835 | 109,600 |
| January 23, 2026 | 1,891 | 1,887 | 1,887 | 1,898 | 1,879 | 113,600 |
| January 22, 2026 | 1,856 | 1,882 | 1,882 | 1,884 | 1,856 | 62,600 |
| January 21, 2026 | 1,850 | 1,850 | 1,850 | 1,855 | 1,828 | 97,200 |
| January 20, 2026 | 1,877 | 1,863 | 1,863 | 1,877 | 1,856 | 82,100 |
| January 19, 2026 | 1,894 | 1,883 | 1,883 | 1,894 | 1,871 | 80,200 |
| January 16, 2026 | 1,884 | 1,894 | 1,894 | 1,899 | 1,877 | 88,800 |
| January 15, 2026 | 1,871 | 1,880 | 1,880 | 1,885 | 1,867 | 63,100 |
| January 14, 2026 | 1,863 | 1,872 | 1,872 | 1,876 | 1,860 | 55,000 |
| January 13, 2026 | 1,875 | 1,864 | 1,864 | 1,885 | 1,855 | 86,900 |
| January 09, 2026 | 1,850 | 1,870 | 1,870 | 1,871 | 1,850 | 65,200 |
| January 08, 2026 | 1,844 | 1,849 | 1,849 | 1,858 | 1,841 | 97,800 |
| January 07, 2026 | 1,825 | 1,841 | 1,841 | 1,851 | 1,820 | 98,400 |
| January 06, 2026 | 1,825 | 1,840 | 1,840 | 1,844 | 1,821 | 106,200 |
| January 05, 2026 | 1,825 | 1,820 | 1,820 | 1,829 | 1,784 | 184,200 |
| December 30, 2025 | 1,823 | 1,825 | 1,825 | 1,831 | 1,815 | 83,200 |
| December 29, 2025 | 1,801 | 1,816 | 1,816 | 1,820 | 1,800 | 84,200 |
| December 26, 2025 | 1,809 | 1,799 | 1,799 | 1,810 | 1,796 | 82,600 |
| December 25, 2025 | 1,813 | 1,806 | 1,806 | 1,814 | 1,803 | 72,100 |
| December 24, 2025 | 1,831 | 1,810 | 1,810 | 1,833 | 1,807 | 67,500 |
| December 23, 2025 | 1,808 | 1,828 | 1,828 | 1,833 | 1,807 | 60,900 |
| December 22, 2025 | 1,848 | 1,808 | 1,808 | 1,848 | 1,802 | 62,200 |
| December 19, 2025 | 1,828 | 1,840 | 1,840 | 1,847 | 1,824 | 79,200 |
| December 18, 2025 | 1,816 | 1,836 | 1,836 | 1,838 | 1,814 | 71,400 |
| December 17, 2025 | 1,835 | 1,816 | 1,816 | 1,835 | 1,808 | 80,700 |
| December 16, 2025 | 1,824 | 1,825 | 1,825 | 1,829 | 1,812 | 119,800 |
| December 15, 2025 | 1,807 | 1,833 | 1,833 | 1,838 | 1,805 | 127,000 |
| December 12, 2025 | 1,806 | 1,806 | 1,806 | 1,815 | 1,801 | 71,800 |
| December 11, 2025 | 1,810 | 1,793 | 1,793 | 1,813 | 1,793 | 97,600 |
| December 10, 2025 | 1,785 | 1,800 | 1,800 | 1,814 | 1,781 | 154,400 |
| December 09, 2025 | 1,807 | 1,775 | 1,775 | 1,815 | 1,766 | 172,100 |
| December 08, 2025 | 1,835 | 1,815 | 1,815 | 1,838 | 1,805 | 92,900 |
| December 05, 2025 | 1,820 | 1,827 | 1,827 | 1,835 | 1,806 | 123,800 |
| December 04, 2025 | 1,828 | 1,835 | 1,835 | 1,848 | 1,825 | 91,600 |
| December 03, 2025 | 1,835 | 1,835 | 1,835 | 1,847 | 1,826 | 73,200 |
| December 02, 2025 | 1,845 | 1,840 | 1,840 | 1,845 | 1,833 | 54,200 |
| December 01, 2025 | 1,875 | 1,844 | 1,844 | 1,881 | 1,835 | 76,000 |
| November 28, 2025 | 1,868 | 1,872 | 1,872 | 1,880 | 1,868 | 47,000 |
| November 27, 2025 | 1,890 | 1,872 | 1,872 | 1,890 | 1,868 | 37,600 |
| November 26, 2025 | 1,842 | 1,879 | 1,879 | 1,883 | 1,841 | 108,100 |
| November 25, 2025 | 1,901 | 1,848 | 1,848 | 1,903 | 1,843 | 84,000 |
| November 21, 2025 | 1,850 | 1,895 | 1,895 | 1,895 | 1,850 | 91,400 |