1,931.00
-35(-1.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,957 | 1,931 | 1,931 | 1,957 | 1,916.5 | 560,000 |
| February 19, 2026 | 1,965 | 1,966 | 1,966 | 1,966 | 1,924 | 656,800 |
| February 18, 2026 | 1,900 | 1,951 | 1,951 | 1,961 | 1,896 | 1.19M |
| February 17, 2026 | 1,873 | 1,888 | 1,888 | 1,920 | 1,869.5 | 776,800 |
| February 16, 2026 | 1,847.5 | 1,855.5 | 1,855.5 | 1,872 | 1,844 | 594,400 |
| February 13, 2026 | 1,859 | 1,839.5 | 1,839.5 | 1,890 | 1,835.5 | 1.19M |
| February 12, 2026 | 1,872 | 1,873 | 1,873 | 1,899 | 1,820 | 2.39M |
| February 10, 2026 | 1,955 | 1,979 | 1,979 | 1,979 | 1,929 | 1.32M |
| February 09, 2026 | 1,971 | 1,925 | 1,925 | 1,974 | 1,922.5 | 903,400 |
| February 06, 2026 | 1,908 | 1,945 | 1,945 | 1,946.5 | 1,896.5 | 625,600 |
| February 05, 2026 | 1,950 | 1,916.5 | 1,916.5 | 1,951 | 1,911 | 760,700 |
| February 04, 2026 | 1,852 | 1,917 | 1,917 | 1,931.5 | 1,849 | 1.39M |
| February 03, 2026 | 1,824 | 1,856 | 1,856 | 1,858.5 | 1,818 | 751,200 |
| February 02, 2026 | 1,830 | 1,799.5 | 1,799.5 | 1,865 | 1,793 | 778,700 |
| January 30, 2026 | 1,831 | 1,829.5 | 1,829.5 | 1,842 | 1,806 | 747,800 |
| January 29, 2026 | 1,801 | 1,821.5 | 1,821.5 | 1,830 | 1,774 | 684,600 |
| January 28, 2026 | 1,795 | 1,810 | 1,810 | 1,827 | 1,783.5 | 1.1M |
| January 27, 2026 | 1,785 | 1,801 | 1,801 | 1,814 | 1,763.5 | 1.09M |
| January 26, 2026 | 1,800 | 1,806.5 | 1,806.5 | 1,830 | 1,788 | 955,400 |
| January 23, 2026 | 1,830.5 | 1,823.5 | 1,823.5 | 1,835.5 | 1,799.5 | 1.23M |
| January 22, 2026 | 1,834 | 1,819.5 | 1,819.5 | 1,846 | 1,814 | 767,700 |
| January 21, 2026 | 1,802 | 1,812 | 1,812 | 1,827.5 | 1,786 | 966,400 |
| January 20, 2026 | 1,890 | 1,835 | 1,835 | 1,900 | 1,835 | 2.01M |
| January 19, 2026 | 1,915 | 1,944 | 1,944 | 1,959.5 | 1,912 | 1.4M |
| January 16, 2026 | 1,986 | 1,909 | 1,909 | 1,987 | 1,893 | 2.18M |
| January 15, 2026 | 1,876 | 1,947 | 1,947 | 1,958 | 1,858.5 | 2.23M |
| January 14, 2026 | 1,887.5 | 1,894.5 | 1,894.5 | 1,938.5 | 1,868.5 | 3.29M |
| January 13, 2026 | 1,800 | 1,822.5 | 1,822.5 | 1,835 | 1,785.5 | 2.96M |
| January 09, 2026 | 1,695.5 | 1,684 | 1,684 | 1,709.5 | 1,683.5 | 998,200 |
| January 08, 2026 | 1,642 | 1,674 | 1,674 | 1,680 | 1,640 | 808,700 |
| January 07, 2026 | 1,651 | 1,652 | 1,652 | 1,665.5 | 1,640 | 568,000 |
| January 06, 2026 | 1,642 | 1,663 | 1,663 | 1,672 | 1,641.5 | 684,100 |
| January 05, 2026 | 1,653 | 1,641.5 | 1,641.5 | 1,662.5 | 1,641.5 | 599,000 |
| December 30, 2025 | 1,656 | 1,647.5 | 1,647.5 | 1,660.5 | 1,647.5 | 421,600 |
| December 29, 2025 | 1,650 | 1,663 | 1,663 | 1,663 | 1,648 | 343,900 |
| December 26, 2025 | 1,654 | 1,648 | 1,648 | 1,660.5 | 1,641.5 | 424,000 |
| December 25, 2025 | 1,665 | 1,654 | 1,654 | 1,665 | 1,649.5 | 286,500 |
| December 24, 2025 | 1,662.5 | 1,650 | 1,650 | 1,662.5 | 1,649.5 | 419,000 |
| December 23, 2025 | 1,647 | 1,662.5 | 1,662.5 | 1,664 | 1,644.5 | 417,700 |
| December 22, 2025 | 1,639 | 1,649.5 | 1,649.5 | 1,653 | 1,632 | 604,700 |
| December 19, 2025 | 1,617 | 1,632 | 1,632 | 1,638.5 | 1,617 | 711,300 |
| December 18, 2025 | 1,626.5 | 1,629 | 1,629 | 1,635 | 1,617.5 | 431,500 |
| December 17, 2025 | 1,630 | 1,619 | 1,619 | 1,630.5 | 1,601 | 530,000 |
| December 16, 2025 | 1,659.5 | 1,633.5 | 1,633.5 | 1,663 | 1,630 | 434,400 |
| December 15, 2025 | 1,646.5 | 1,659.5 | 1,659.5 | 1,659.5 | 1,637 | 389,600 |
| December 12, 2025 | 1,655 | 1,648.5 | 1,648.5 | 1,655 | 1,633 | 522,900 |
| December 11, 2025 | 1,662 | 1,632.5 | 1,632.5 | 1,670 | 1,632.5 | 577,300 |
| December 10, 2025 | 1,627 | 1,649.5 | 1,649.5 | 1,649.5 | 1,623.5 | 789,800 |
| December 09, 2025 | 1,617 | 1,624 | 1,624 | 1,637 | 1,610 | 800,100 |
| December 08, 2025 | 1,622 | 1,622 | 1,622 | 1,634.5 | 1,621.5 | 684,700 |
| December 05, 2025 | 1,640 | 1,618.5 | 1,618.5 | 1,643.5 | 1,618 | 800,100 |
| December 04, 2025 | 1,630 | 1,646 | 1,646 | 1,654 | 1,628 | 664,500 |
| December 03, 2025 | 1,640 | 1,635.5 | 1,635.5 | 1,651 | 1,627 | 644,300 |
| December 02, 2025 | 1,670 | 1,654.5 | 1,654.5 | 1,674.5 | 1,645 | 642,200 |
| December 01, 2025 | 1,709.5 | 1,671.5 | 1,671.5 | 1,717 | 1,671.5 | 859,600 |
| November 28, 2025 | 1,693.5 | 1,701 | 1,701 | 1,702 | 1,687 | 595,200 |
| November 27, 2025 | 1,697.5 | 1,693.5 | 1,693.5 | 1,706.5 | 1,686 | 590,500 |
| November 26, 2025 | 1,675 | 1,694.5 | 1,694.5 | 1,696.5 | 1,670.5 | 858,800 |
| November 25, 2025 | 1,675 | 1,660 | 1,660 | 1,679 | 1,652.5 | 525,800 |
| November 21, 2025 | 1,659 | 1,666.5 | 1,666.5 | 1,682 | 1,650.5 | 644,600 |