1,883.00
-7(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,890 | 1,883 | 1,883 | 1,893 | 1,869 | 137,400 |
| February 19, 2026 | 1,878 | 1,890 | 1,890 | 1,890 | 1,874 | 129,400 |
| February 18, 2026 | 1,868 | 1,878 | 1,878 | 1,879 | 1,858 | 169,000 |
| February 17, 2026 | 1,873 | 1,855 | 1,855 | 1,876 | 1,853 | 235,600 |
| February 16, 2026 | 1,861 | 1,863 | 1,863 | 1,865 | 1,850 | 247,700 |
| February 13, 2026 | 1,858 | 1,850 | 1,850 | 1,860 | 1,845 | 195,000 |
| February 12, 2026 | 1,850 | 1,848 | 1,848 | 1,853 | 1,846 | 235,400 |
| February 10, 2026 | 1,840 | 1,851 | 1,851 | 1,851 | 1,838 | 143,600 |
| February 09, 2026 | 1,848 | 1,840 | 1,840 | 1,851 | 1,837 | 230,600 |
| February 06, 2026 | 1,835 | 1,834 | 1,834 | 1,836 | 1,825 | 139,600 |
| February 05, 2026 | 1,850 | 1,828 | 1,828 | 1,853 | 1,825 | 249,200 |
| February 04, 2026 | 1,842 | 1,842 | 1,842 | 1,845 | 1,829 | 123,700 |
| February 03, 2026 | 1,830 | 1,825 | 1,825 | 1,831 | 1,816 | 111,600 |
| February 02, 2026 | 1,838 | 1,819 | 1,819 | 1,841 | 1,818 | 152,300 |
| January 30, 2026 | 1,812 | 1,821 | 1,821 | 1,825 | 1,804 | 71,300 |
| January 29, 2026 | 1,810 | 1,810 | 1,810 | 1,813 | 1,797 | 116,900 |
| January 28, 2026 | 1,821 | 1,810 | 1,810 | 1,821 | 1,810 | 97,400 |
| January 27, 2026 | 1,826 | 1,823 | 1,823 | 1,831 | 1,821 | 88,700 |
| January 26, 2026 | 1,837 | 1,831 | 1,831 | 1,840 | 1,825 | 131,000 |
| January 23, 2026 | 1,855 | 1,847 | 1,847 | 1,862 | 1,842 | 95,700 |
| January 22, 2026 | 1,850 | 1,860 | 1,860 | 1,868 | 1,846 | 87,200 |
| January 21, 2026 | 1,851 | 1,840 | 1,840 | 1,852 | 1,826 | 133,400 |
| January 20, 2026 | 1,869 | 1,860 | 1,860 | 1,872 | 1,858 | 107,300 |
| January 19, 2026 | 1,875 | 1,868 | 1,868 | 1,877 | 1,862 | 133,900 |
| January 16, 2026 | 1,873 | 1,872 | 1,872 | 1,880 | 1,868 | 85,900 |
| January 15, 2026 | 1,867 | 1,879 | 1,879 | 1,884 | 1,862 | 87,200 |
| January 14, 2026 | 1,867 | 1,867 | 1,867 | 1,874 | 1,858 | 140,700 |
| January 13, 2026 | 1,888 | 1,870 | 1,870 | 1,888 | 1,850 | 223,600 |
| January 09, 2026 | 1,818 | 1,819 | 1,819 | 1,828 | 1,815 | 96,900 |
| January 08, 2026 | 1,813 | 1,813 | 1,813 | 1,817 | 1,807 | 63,500 |
| January 07, 2026 | 1,805 | 1,812 | 1,812 | 1,824 | 1,799 | 94,600 |
| January 06, 2026 | 1,793 | 1,803 | 1,803 | 1,805 | 1,793 | 85,600 |
| January 05, 2026 | 1,790 | 1,791 | 1,791 | 1,794 | 1,779 | 84,600 |
| December 30, 2025 | 1,788 | 1,786 | 1,786 | 1,794 | 1,780 | 61,100 |
| December 29, 2025 | 1,769 | 1,782 | 1,782 | 1,782 | 1,763 | 102,700 |
| December 26, 2025 | 1,763 | 1,764 | 1,764 | 1,766 | 1,760 | 52,200 |
| December 25, 2025 | 1,763 | 1,761 | 1,761 | 1,768 | 1,758 | 56,100 |
| December 24, 2025 | 1,755 | 1,757 | 1,757 | 1,766 | 1,755 | 45,600 |
| December 23, 2025 | 1,744 | 1,763 | 1,763 | 1,764 | 1,744 | 72,700 |
| December 22, 2025 | 1,744 | 1,744 | 1,744 | 1,752 | 1,741 | 71,800 |
| December 19, 2025 | 1,755 | 1,744 | 1,744 | 1,761 | 1,744 | 71,800 |
| December 18, 2025 | 1,748 | 1,757 | 1,757 | 1,763 | 1,748 | 63,300 |
| December 17, 2025 | 1,756 | 1,748 | 1,748 | 1,756 | 1,746 | 35,600 |
| December 16, 2025 | 1,750 | 1,751 | 1,751 | 1,759 | 1,747 | 83,400 |
| December 15, 2025 | 1,727 | 1,745 | 1,745 | 1,745 | 1,727 | 66,500 |
| December 12, 2025 | 1,730 | 1,727 | 1,727 | 1,735 | 1,724 | 74,000 |
| December 11, 2025 | 1,739 | 1,720 | 1,720 | 1,739 | 1,720 | 73,300 |
| December 10, 2025 | 1,726 | 1,731 | 1,731 | 1,732 | 1,726 | 52,200 |
| December 09, 2025 | 1,727 | 1,724 | 1,724 | 1,729 | 1,716 | 66,900 |
| December 08, 2025 | 1,728 | 1,725 | 1,725 | 1,736 | 1,721 | 67,500 |
| December 05, 2025 | 1,730 | 1,725 | 1,725 | 1,733 | 1,725 | 45,100 |
| December 04, 2025 | 1,734 | 1,730 | 1,730 | 1,735 | 1,729 | 42,500 |
| December 03, 2025 | 1,735 | 1,733 | 1,733 | 1,739 | 1,728 | 52,900 |
| December 02, 2025 | 1,739 | 1,744 | 1,744 | 1,745 | 1,733 | 39,000 |
| December 01, 2025 | 1,764 | 1,737 | 1,737 | 1,764 | 1,737 | 54,800 |
| November 28, 2025 | 1,769 | 1,766 | 1,766 | 1,778 | 1,762 | 59,500 |
| November 27, 2025 | 1,760 | 1,769 | 1,769 | 1,770 | 1,757 | 36,700 |
| November 26, 2025 | 1,759 | 1,758 | 1,758 | 1,764 | 1,753 | 30,600 |
| November 25, 2025 | 1,758 | 1,750 | 1,750 | 1,762 | 1,750 | 45,600 |
| November 21, 2025 | 1,735 | 1,755 | 1,755 | 1,755 | 1,735 | 60,800 |