1,778.00
-36(-1.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,800 | 1,778 | 1,778 | 1,800 | 1,774 | 197,900 |
| February 19, 2026 | 1,801 | 1,814 | 1,814 | 1,814 | 1,800 | 91,100 |
| February 18, 2026 | 1,809 | 1,804 | 1,804 | 1,812 | 1,801 | 121,900 |
| February 17, 2026 | 1,822 | 1,799 | 1,799 | 1,823 | 1,798 | 117,300 |
| February 16, 2026 | 1,828 | 1,818 | 1,818 | 1,830 | 1,806 | 120,400 |
| February 13, 2026 | 1,830 | 1,816 | 1,816 | 1,833 | 1,796 | 146,900 |
| February 12, 2026 | 1,805 | 1,830 | 1,830 | 1,830 | 1,801 | 178,500 |
| February 10, 2026 | 1,791 | 1,800 | 1,800 | 1,812 | 1,787 | 137,400 |
| February 09, 2026 | 1,830 | 1,790 | 1,790 | 1,830 | 1,777 | 246,300 |
| February 06, 2026 | 1,811 | 1,804 | 1,804 | 1,819 | 1,785 | 249,700 |
| February 05, 2026 | 1,855 | 1,816 | 1,816 | 1,855 | 1,816 | 165,800 |
| February 04, 2026 | 1,847 | 1,834 | 1,834 | 1,847 | 1,832 | 121,900 |
| February 03, 2026 | 1,837 | 1,846 | 1,846 | 1,846 | 1,834 | 89,900 |
| February 02, 2026 | 1,855 | 1,835 | 1,835 | 1,855 | 1,828 | 152,500 |
| January 30, 2026 | 1,829 | 1,845 | 1,845 | 1,847 | 1,821 | 87,500 |
| January 29, 2026 | 1,810 | 1,817 | 1,817 | 1,822 | 1,789 | 107,800 |
| January 28, 2026 | 1,850 | 1,824 | 1,824 | 1,850 | 1,818 | 112,500 |
| January 27, 2026 | 1,868 | 1,852 | 1,852 | 1,878 | 1,850 | 96,700 |
| January 26, 2026 | 1,877 | 1,868 | 1,868 | 1,878 | 1,856 | 95,900 |
| January 23, 2026 | 1,876 | 1,878 | 1,878 | 1,889 | 1,876 | 72,000 |
| January 22, 2026 | 1,871 | 1,876 | 1,876 | 1,883 | 1,860 | 87,200 |
| January 21, 2026 | 1,885 | 1,857 | 1,857 | 1,885 | 1,848 | 151,300 |
| January 20, 2026 | 1,890 | 1,900 | 1,900 | 1,905 | 1,876 | 93,400 |
| January 19, 2026 | 1,897 | 1,889 | 1,889 | 1,904 | 1,876 | 90,700 |
| January 16, 2026 | 1,885 | 1,896 | 1,896 | 1,897 | 1,875 | 83,200 |
| January 15, 2026 | 1,880 | 1,890 | 1,890 | 1,893 | 1,876 | 80,100 |
| January 14, 2026 | 1,872 | 1,879 | 1,879 | 1,889 | 1,870 | 100,900 |
| January 13, 2026 | 1,870 | 1,873 | 1,873 | 1,886 | 1,861 | 142,400 |
| January 09, 2026 | 1,867 | 1,852 | 1,852 | 1,879 | 1,850 | 120,100 |
| January 08, 2026 | 1,840 | 1,847 | 1,847 | 1,855 | 1,830 | 146,800 |
| January 07, 2026 | 1,820 | 1,837 | 1,837 | 1,853 | 1,808 | 153,700 |
| January 06, 2026 | 1,807 | 1,821 | 1,821 | 1,828 | 1,805 | 111,100 |
| January 05, 2026 | 1,811 | 1,806 | 1,806 | 1,821 | 1,798 | 133,700 |
| December 30, 2025 | 1,807 | 1,811 | 1,811 | 1,824 | 1,804 | 118,800 |
| December 29, 2025 | 1,822 | 1,803 | 1,803 | 1,828 | 1,787 | 184,800 |
| December 26, 2025 | 1,799 | 1,822 | 1,822 | 1,822 | 1,798 | 207,700 |
| December 25, 2025 | 1,781 | 1,804 | 1,804 | 1,806 | 1,779 | 144,100 |
| December 24, 2025 | 1,785 | 1,777 | 1,777 | 1,786 | 1,770 | 87,100 |
| December 23, 2025 | 1,770 | 1,782 | 1,782 | 1,785 | 1,766 | 99,600 |
| December 22, 2025 | 1,779 | 1,775 | 1,775 | 1,784 | 1,772 | 124,200 |
| December 19, 2025 | 1,760 | 1,779 | 1,779 | 1,781 | 1,760 | 117,400 |
| December 18, 2025 | 1,752 | 1,760 | 1,760 | 1,766 | 1,750 | 99,400 |
| December 17, 2025 | 1,760 | 1,753 | 1,753 | 1,763 | 1,748 | 85,100 |
| December 16, 2025 | 1,763 | 1,756 | 1,756 | 1,770 | 1,756 | 98,000 |
| December 15, 2025 | 1,751 | 1,762 | 1,762 | 1,768 | 1,751 | 95,400 |
| December 12, 2025 | 1,738 | 1,746 | 1,746 | 1,748 | 1,733 | 131,300 |
| December 11, 2025 | 1,739 | 1,711 | 1,711 | 1,742 | 1,711 | 124,800 |
| December 10, 2025 | 1,732 | 1,731 | 1,731 | 1,733 | 1,715 | 112,800 |
| December 09, 2025 | 1,740 | 1,722 | 1,722 | 1,743 | 1,720 | 121,000 |
| December 08, 2025 | 1,729 | 1,740 | 1,740 | 1,740 | 1,719 | 154,900 |
| December 05, 2025 | 1,725 | 1,702 | 1,702 | 1,726 | 1,700 | 116,400 |
| December 04, 2025 | 1,710 | 1,724 | 1,724 | 1,727 | 1,708 | 102,800 |
| December 03, 2025 | 1,724 | 1,709 | 1,709 | 1,724 | 1,692 | 142,000 |
| December 02, 2025 | 1,712 | 1,722 | 1,722 | 1,733 | 1,691 | 164,000 |
| December 01, 2025 | 1,738 | 1,708 | 1,708 | 1,742 | 1,705 | 134,500 |
| November 28, 2025 | 1,737 | 1,731 | 1,731 | 1,740 | 1,726 | 137,300 |
| November 27, 2025 | 1,715 | 1,726 | 1,726 | 1,734 | 1,712 | 104,600 |
| November 26, 2025 | 1,714 | 1,709 | 1,709 | 1,722 | 1,703 | 150,600 |
| November 25, 2025 | 1,700 | 1,706 | 1,706 | 1,710 | 1,693 | 148,000 |
| November 21, 2025 | 1,665 | 1,692 | 1,692 | 1,699 | 1,665 | 210,700 |