1,980.50
-29(-1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,990 | 1,980.5 | 1,980.5 | 2,002 | 1,961.5 | 5.68M |
| February 19, 2026 | 1,971 | 2,009.5 | 2,009.5 | 2,016.5 | 1,956 | 8.06M |
| February 18, 2026 | 1,934 | 1,942 | 1,942 | 1,968.5 | 1,926.5 | 10.06M |
| February 17, 2026 | 1,976.5 | 1,894 | 1,894 | 1,997.5 | 1,894 | 13.2M |
| February 16, 2026 | 2,097 | 1,970.5 | 1,970.5 | 2,113.5 | 1,970.5 | 18.23M |
| February 13, 2026 | 2,167.5 | 2,142 | 2,142 | 2,193 | 2,142 | 9.11M |
| February 12, 2026 | 2,128 | 2,170 | 2,170 | 2,175.5 | 2,128 | 11.01M |
| February 10, 2026 | 2,132.5 | 2,159.5 | 2,159.5 | 2,189.5 | 2,123 | 13.6M |
| February 09, 2026 | 2,130 | 2,113.5 | 2,113.5 | 2,133.5 | 2,074.5 | 17.49M |
| February 06, 2026 | 1,926.5 | 2,014 | 2,014 | 2,014 | 1,914 | 8.91M |
| February 05, 2026 | 1,960 | 1,966.5 | 1,966.5 | 1,997.5 | 1,942.5 | 14.99M |
| February 04, 2026 | 1,872 | 1,929 | 1,929 | 1,929 | 1,839 | 12.51M |
| February 03, 2026 | 1,818.5 | 1,850.5 | 1,850.5 | 1,863 | 1,792 | 12.7M |
| February 02, 2026 | 1,800 | 1,738.5 | 1,738.5 | 1,844 | 1,738.5 | 10.81M |
| January 30, 2026 | 1,788 | 1,789.5 | 1,789.5 | 1,795 | 1,766 | 10.05M |
| January 29, 2026 | 1,769 | 1,759.5 | 1,759.5 | 1,773.5 | 1,734.5 | 8.5M |
| January 28, 2026 | 1,780.5 | 1,755 | 1,755 | 1,786.5 | 1,738 | 8.68M |
| January 27, 2026 | 1,772.5 | 1,791.5 | 1,791.5 | 1,797.5 | 1,753 | 6.92M |
| January 26, 2026 | 1,786 | 1,779.5 | 1,779.5 | 1,813.5 | 1,770.5 | 10.55M |
| January 23, 2026 | 1,796.5 | 1,817 | 1,817 | 1,827 | 1,787 | 11.92M |
| January 22, 2026 | 1,770 | 1,745 | 1,745 | 1,779 | 1,745 | 7.33M |
| January 21, 2026 | 1,746.5 | 1,728.5 | 1,728.5 | 1,751 | 1,706.5 | 8.89M |
| January 20, 2026 | 1,785 | 1,779 | 1,779 | 1,803.5 | 1,771.5 | 8.05M |
| January 19, 2026 | 1,790 | 1,796 | 1,796 | 1,796 | 1,758.5 | 6.26M |
| January 16, 2026 | 1,779.5 | 1,795.5 | 1,795.5 | 1,804.5 | 1,775 | 10.47M |
| January 15, 2026 | 1,738 | 1,780.5 | 1,780.5 | 1,794 | 1,725 | 12.02M |
| January 14, 2026 | 1,700 | 1,721 | 1,721 | 1,723 | 1,676.5 | 9.15M |
| January 13, 2026 | 1,699 | 1,683 | 1,683 | 1,707 | 1,667.5 | 13.4M |
| January 09, 2026 | 1,615 | 1,626 | 1,626 | 1,652.5 | 1,610.5 | 10M |
| January 08, 2026 | 1,604.5 | 1,591.5 | 1,591.5 | 1,615.5 | 1,572 | 8.43M |
| January 07, 2026 | 1,632 | 1,617 | 1,617 | 1,633.5 | 1,604.5 | 9.13M |
| January 06, 2026 | 1,581 | 1,629.5 | 1,629.5 | 1,637 | 1,576.5 | 10.97M |
| January 05, 2026 | 1,517.5 | 1,553.5 | 1,553.5 | 1,553.5 | 1,514.5 | 11.46M |
| December 30, 2025 | 1,485.5 | 1,493 | 1,493 | 1,512 | 1,483.5 | 8.54M |
| December 29, 2025 | 1,494.5 | 1,504.5 | 1,504.5 | 1,504.5 | 1,486 | 5.63M |
| December 26, 2025 | 1,518.5 | 1,502 | 1,502 | 1,519 | 1,498 | 5.92M |
| December 25, 2025 | 1,529.5 | 1,518.5 | 1,518.5 | 1,534 | 1,515.5 | 3.62M |
| December 24, 2025 | 1,560 | 1,528 | 1,528 | 1,571 | 1,521.5 | 6.09M |
| December 23, 2025 | 1,547 | 1,559.5 | 1,559.5 | 1,566 | 1,542 | 5.85M |
| December 22, 2025 | 1,575 | 1,547 | 1,547 | 1,583 | 1,539 | 8.68M |
| December 19, 2025 | 1,526.5 | 1,559 | 1,559 | 1,561.5 | 1,525.5 | 8.35M |
| December 18, 2025 | 1,531.5 | 1,525 | 1,525 | 1,540.5 | 1,517.5 | 7.05M |
| December 17, 2025 | 1,547.5 | 1,539 | 1,539 | 1,552 | 1,507 | 7.32M |
| December 16, 2025 | 1,568 | 1,552 | 1,552 | 1,582.5 | 1,538 | 12.95M |
| December 15, 2025 | 1,558 | 1,558 | 1,558 | 1,574 | 1,534 | 11.95M |
| December 12, 2025 | 1,527.5 | 1,554 | 1,554 | 1,563 | 1,520.5 | 10.35M |
| December 11, 2025 | 1,539 | 1,511.5 | 1,511.5 | 1,547 | 1,511.5 | 7.55M |
| December 10, 2025 | 1,526.5 | 1,519 | 1,519 | 1,528.5 | 1,509.5 | 7.96M |
| December 09, 2025 | 1,567 | 1,540 | 1,540 | 1,567 | 1,540 | 6.38M |
| December 08, 2025 | 1,556 | 1,554 | 1,554 | 1,561.5 | 1,540.5 | 6.89M |
| December 05, 2025 | 1,546.5 | 1,570 | 1,570 | 1,573 | 1,521.5 | 9.99M |
| December 04, 2025 | 1,551 | 1,563 | 1,563 | 1,569 | 1,546.5 | 7.3M |
| December 03, 2025 | 1,580 | 1,546 | 1,546 | 1,581 | 1,544 | 9.16M |
| December 02, 2025 | 1,586 | 1,583 | 1,583 | 1,603 | 1,575 | 9.27M |
| December 01, 2025 | 1,601 | 1,576 | 1,576 | 1,613 | 1,575.5 | 12.01M |
| November 28, 2025 | 1,582 | 1,589.5 | 1,589.5 | 1,595.5 | 1,576.5 | 7.51M |
| November 27, 2025 | 1,600 | 1,593 | 1,593 | 1,631.5 | 1,583 | 8.94M |
| November 26, 2025 | 1,585 | 1,626 | 1,626 | 1,644.5 | 1,581 | 11.01M |
| November 25, 2025 | 1,575 | 1,559 | 1,559 | 1,588 | 1,538 | 7.1M |
| November 21, 2025 | 1,533 | 1,560 | 1,560 | 1,573.5 | 1,528 | 9.88M |