1,774.00
-13(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,775 | 1,774 | 1,774 | 1,781 | 1,743 | 19,400 |
| February 19, 2026 | 1,768 | 1,787 | 1,787 | 1,788 | 1,763 | 16,700 |
| February 18, 2026 | 1,780 | 1,768 | 1,768 | 1,782 | 1,764 | 15,900 |
| February 17, 2026 | 1,780 | 1,767 | 1,767 | 1,810 | 1,766 | 25,700 |
| February 16, 2026 | 1,821 | 1,807 | 1,807 | 1,821 | 1,780 | 21,300 |
| February 13, 2026 | 1,850 | 1,819 | 1,819 | 1,850 | 1,797 | 42,300 |
| February 12, 2026 | 1,842 | 1,863 | 1,863 | 1,876 | 1,842 | 24,100 |
| February 10, 2026 | 1,834 | 1,848 | 1,848 | 1,848 | 1,832 | 22,900 |
| February 09, 2026 | 1,856 | 1,834 | 1,834 | 1,869 | 1,816 | 31,800 |
| February 06, 2026 | 1,835 | 1,816 | 1,816 | 1,836 | 1,798 | 48,400 |
| February 05, 2026 | 1,761 | 1,834 | 1,834 | 1,838 | 1,758 | 89,200 |
| February 04, 2026 | 1,735 | 1,735 | 1,735 | 1,740 | 1,708 | 46,600 |
| February 03, 2026 | 1,603 | 1,739 | 1,739 | 1,760 | 1,592 | 295,500 |
| February 02, 2026 | 1,602 | 1,579 | 1,579 | 1,615 | 1,579 | 25,600 |
| January 30, 2026 | 1,585 | 1,609 | 1,609 | 1,609 | 1,585 | 23,000 |
| January 29, 2026 | 1,566 | 1,585 | 1,585 | 1,596 | 1,555 | 25,100 |
| January 28, 2026 | 1,576 | 1,560 | 1,560 | 1,576 | 1,560 | 18,600 |
| January 27, 2026 | 1,589 | 1,588 | 1,588 | 1,595 | 1,570 | 24,700 |
| January 26, 2026 | 1,618 | 1,595 | 1,595 | 1,618 | 1,587 | 29,200 |
| January 23, 2026 | 1,600 | 1,636 | 1,636 | 1,644 | 1,600 | 33,200 |
| January 22, 2026 | 1,589 | 1,600 | 1,600 | 1,617 | 1,586 | 23,700 |
| January 21, 2026 | 1,589 | 1,584 | 1,584 | 1,596 | 1,572 | 25,700 |
| January 20, 2026 | 1,607 | 1,608 | 1,608 | 1,618 | 1,595 | 20,300 |
| January 19, 2026 | 1,614 | 1,604 | 1,604 | 1,619 | 1,594 | 26,900 |
| January 16, 2026 | 1,600 | 1,611 | 1,611 | 1,617 | 1,581 | 30,000 |
| January 15, 2026 | 1,590 | 1,616 | 1,616 | 1,616 | 1,589 | 27,600 |
| January 14, 2026 | 1,580 | 1,582 | 1,582 | 1,587 | 1,565 | 20,400 |
| January 13, 2026 | 1,563 | 1,575 | 1,575 | 1,583 | 1,535 | 34,800 |
| January 09, 2026 | 1,531 | 1,552 | 1,552 | 1,554 | 1,531 | 14,700 |
| January 08, 2026 | 1,529 | 1,522 | 1,522 | 1,530 | 1,518 | 4,500 |
| January 07, 2026 | 1,497 | 1,535 | 1,535 | 1,535 | 1,497 | 24,500 |
| January 06, 2026 | 1,491 | 1,504 | 1,504 | 1,514 | 1,491 | 12,200 |
| January 05, 2026 | 1,500 | 1,487 | 1,487 | 1,505 | 1,480 | 39,700 |
| December 30, 2025 | 1,487 | 1,486 | 1,486 | 1,509 | 1,484 | 22,100 |
| December 29, 2025 | 1,492 | 1,489 | 1,489 | 1,492 | 1,468 | 12,900 |
| December 26, 2025 | 1,480 | 1,492 | 1,492 | 1,500 | 1,479 | 18,800 |
| December 25, 2025 | 1,481 | 1,480 | 1,480 | 1,481 | 1,470 | 8,800 |
| December 24, 2025 | 1,483 | 1,483 | 1,483 | 1,483 | 1,471 | 10,500 |
| December 23, 2025 | 1,467 | 1,483 | 1,483 | 1,492 | 1,467 | 9,600 |
| December 22, 2025 | 1,481 | 1,467 | 1,467 | 1,481 | 1,467 | 20,100 |
| December 19, 2025 | 1,454 | 1,474 | 1,474 | 1,475 | 1,454 | 11,800 |
| December 18, 2025 | 1,460 | 1,458 | 1,458 | 1,463 | 1,442 | 17,700 |
| December 17, 2025 | 1,471 | 1,453 | 1,453 | 1,471 | 1,445 | 20,100 |
| December 16, 2025 | 1,515 | 1,473 | 1,473 | 1,515 | 1,473 | 18,700 |
| December 15, 2025 | 1,485 | 1,509 | 1,509 | 1,509 | 1,480 | 15,600 |
| December 12, 2025 | 1,458 | 1,486 | 1,486 | 1,487 | 1,458 | 13,800 |
| December 11, 2025 | 1,476 | 1,458 | 1,458 | 1,479 | 1,452 | 16,300 |
| December 10, 2025 | 1,460 | 1,467 | 1,467 | 1,470 | 1,457 | 10,500 |
| December 09, 2025 | 1,461 | 1,460 | 1,460 | 1,463 | 1,451 | 9,500 |
| December 08, 2025 | 1,463 | 1,451 | 1,451 | 1,463 | 1,445 | 11,300 |
| December 05, 2025 | 1,462 | 1,463 | 1,463 | 1,474 | 1,445 | 16,500 |
| December 04, 2025 | 1,459 | 1,466 | 1,466 | 1,468 | 1,450 | 12,100 |
| December 03, 2025 | 1,475 | 1,459 | 1,459 | 1,476 | 1,449 | 14,500 |
| December 02, 2025 | 1,464 | 1,466 | 1,466 | 1,481 | 1,460 | 18,400 |
| December 01, 2025 | 1,450 | 1,463 | 1,463 | 1,476 | 1,441 | 28,200 |
| November 28, 2025 | 1,420 | 1,437 | 1,437 | 1,438 | 1,420 | 20,100 |
| November 27, 2025 | 1,417 | 1,420 | 1,420 | 1,427 | 1,416 | 15,600 |
| November 26, 2025 | 1,405 | 1,410 | 1,410 | 1,416 | 1,405 | 11,300 |
| November 25, 2025 | 1,392 | 1,394 | 1,394 | 1,417 | 1,392 | 16,000 |
| November 21, 2025 | 1,370 | 1,392 | 1,392 | 1,395 | 1,366 | 12,500 |