1,908.00
-1(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,899 | 1,908 | 1,908 | 1,920 | 1,890 | 98,600 |
| February 19, 2026 | 1,918 | 1,909 | 1,909 | 1,919 | 1,886 | 85,200 |
| February 18, 2026 | 1,905 | 1,899 | 1,899 | 1,919 | 1,889 | 67,000 |
| February 17, 2026 | 1,928 | 1,882 | 1,882 | 1,965 | 1,882 | 98,300 |
| February 16, 2026 | 1,953 | 1,928 | 1,928 | 1,969 | 1,897 | 140,000 |
| February 13, 2026 | 2,010 | 1,953 | 1,953 | 2,011 | 1,937 | 155,700 |
| February 12, 2026 | 1,913 | 2,020 | 2,020 | 2,020 | 1,910 | 155,800 |
| February 10, 2026 | 1,900 | 1,913 | 1,913 | 1,930 | 1,897 | 116,400 |
| February 09, 2026 | 1,875 | 1,893 | 1,893 | 1,899 | 1,833 | 130,800 |
| February 06, 2026 | 1,800 | 1,819 | 1,819 | 1,820 | 1,781 | 177,700 |
| February 05, 2026 | 1,820 | 1,808 | 1,808 | 1,832 | 1,789 | 148,100 |
| February 04, 2026 | 1,764 | 1,797 | 1,797 | 1,800 | 1,761 | 106,900 |
| February 03, 2026 | 1,725 | 1,764 | 1,764 | 1,781 | 1,707 | 234,600 |
| February 02, 2026 | 1,706 | 1,691 | 1,691 | 1,735 | 1,656 | 330,400 |
| January 30, 2026 | 1,696 | 1,698 | 1,698 | 1,713 | 1,672 | 69,500 |
| January 29, 2026 | 1,660 | 1,685 | 1,685 | 1,696 | 1,649 | 133,200 |
| January 28, 2026 | 1,678 | 1,668 | 1,668 | 1,686 | 1,662 | 103,600 |
| January 27, 2026 | 1,675 | 1,702 | 1,702 | 1,713 | 1,664 | 97,000 |
| January 26, 2026 | 1,708 | 1,686 | 1,686 | 1,710 | 1,677 | 132,100 |
| January 23, 2026 | 1,717 | 1,741 | 1,741 | 1,755 | 1,717 | 112,000 |
| January 22, 2026 | 1,686 | 1,711 | 1,711 | 1,718 | 1,670 | 107,700 |
| January 21, 2026 | 1,644 | 1,656 | 1,656 | 1,676 | 1,637 | 143,000 |
| January 20, 2026 | 1,694 | 1,684 | 1,684 | 1,704 | 1,665 | 123,300 |
| January 19, 2026 | 1,667 | 1,684 | 1,684 | 1,690 | 1,647 | 106,100 |
| January 16, 2026 | 1,660 | 1,669 | 1,669 | 1,671 | 1,647 | 100,400 |
| January 15, 2026 | 1,619 | 1,660 | 1,660 | 1,672 | 1,614 | 123,500 |
| January 14, 2026 | 1,604 | 1,619 | 1,619 | 1,619 | 1,577 | 98,600 |
| January 13, 2026 | 1,600 | 1,596 | 1,596 | 1,609 | 1,575 | 82,000 |
| January 09, 2026 | 1,556 | 1,569 | 1,569 | 1,578 | 1,539 | 65,600 |
| January 08, 2026 | 1,540 | 1,537 | 1,537 | 1,565 | 1,531 | 84,600 |
| January 07, 2026 | 1,540 | 1,550 | 1,550 | 1,577 | 1,535 | 76,800 |
| January 06, 2026 | 1,515 | 1,543 | 1,543 | 1,550 | 1,506 | 72,600 |
| January 05, 2026 | 1,500 | 1,505 | 1,505 | 1,509 | 1,489 | 83,100 |
| December 30, 2025 | 1,496 | 1,490 | 1,490 | 1,509 | 1,485 | 60,800 |
| December 29, 2025 | 1,464 | 1,494 | 1,494 | 1,509 | 1,463 | 128,500 |
| December 26, 2025 | 1,450 | 1,469 | 1,469 | 1,473 | 1,450 | 90,200 |
| December 25, 2025 | 1,458 | 1,450 | 1,450 | 1,461 | 1,439 | 71,300 |
| December 24, 2025 | 1,450 | 1,453 | 1,453 | 1,465 | 1,443 | 102,400 |
| December 23, 2025 | 1,424 | 1,453 | 1,453 | 1,458 | 1,416 | 167,300 |
| December 22, 2025 | 1,412 | 1,418 | 1,418 | 1,428 | 1,411 | 94,500 |
| December 19, 2025 | 1,393 | 1,407 | 1,407 | 1,413 | 1,389 | 106,900 |
| December 18, 2025 | 1,394 | 1,393 | 1,393 | 1,396 | 1,377 | 69,600 |
| December 17, 2025 | 1,408 | 1,393 | 1,393 | 1,409 | 1,388 | 61,700 |
| December 16, 2025 | 1,434 | 1,399 | 1,399 | 1,434 | 1,396 | 61,600 |
| December 15, 2025 | 1,386 | 1,427 | 1,427 | 1,439 | 1,386 | 109,400 |
| December 12, 2025 | 1,380 | 1,394 | 1,394 | 1,394 | 1,377 | 133,900 |
| December 11, 2025 | 1,375 | 1,356 | 1,356 | 1,390 | 1,347 | 163,900 |
| December 10, 2025 | 1,358 | 1,364 | 1,364 | 1,369 | 1,356 | 36,700 |
| December 09, 2025 | 1,359 | 1,362 | 1,362 | 1,373 | 1,355 | 60,700 |
| December 08, 2025 | 1,380 | 1,361 | 1,361 | 1,380 | 1,349 | 72,800 |
| December 05, 2025 | 1,353 | 1,366 | 1,366 | 1,377 | 1,343 | 80,400 |
| December 04, 2025 | 1,335 | 1,372 | 1,372 | 1,378 | 1,327 | 98,100 |
| December 03, 2025 | 1,356 | 1,338 | 1,338 | 1,365 | 1,327 | 123,900 |
| December 02, 2025 | 1,376 | 1,353 | 1,353 | 1,378 | 1,330 | 154,500 |
| December 01, 2025 | 1,335 | 1,364 | 1,364 | 1,372 | 1,330 | 119,300 |
| November 28, 2025 | 1,320 | 1,317 | 1,317 | 1,325 | 1,310 | 65,700 |
| November 27, 2025 | 1,308 | 1,309 | 1,309 | 1,328 | 1,306 | 95,700 |
| November 26, 2025 | 1,290 | 1,296 | 1,296 | 1,302 | 1,276 | 104,400 |
| November 25, 2025 | 1,272 | 1,272 | 1,272 | 1,278 | 1,260 | 68,000 |
| November 21, 2025 | 1,236 | 1,265 | 1,265 | 1,265 | 1,234 | 88,800 |