1,785.00
-63(-3.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,818.5 | 1,785 | 1,785 | 1,818.5 | 1,776 | 577,500 |
| February 19, 2026 | 1,832 | 1,848 | 1,848 | 1,860 | 1,825.5 | 589,100 |
| February 18, 2026 | 1,797 | 1,814 | 1,814 | 1,821 | 1,783.5 | 550,400 |
| February 17, 2026 | 1,776.5 | 1,766 | 1,766 | 1,792.5 | 1,763 | 284,500 |
| February 16, 2026 | 1,774 | 1,774.5 | 1,774.5 | 1,776.5 | 1,756.5 | 344,400 |
| February 13, 2026 | 1,780.5 | 1,770 | 1,770 | 1,792.5 | 1,767 | 450,900 |
| February 12, 2026 | 1,825.5 | 1,791.5 | 1,791.5 | 1,827 | 1,791 | 680,800 |
| February 10, 2026 | 1,784.5 | 1,795.5 | 1,795.5 | 1,804.5 | 1,783 | 565,400 |
| February 09, 2026 | 1,800 | 1,777 | 1,777 | 1,807 | 1,767 | 408,500 |
| February 06, 2026 | 1,759.5 | 1,783.5 | 1,783.5 | 1,785 | 1,751 | 489,500 |
| February 05, 2026 | 1,749 | 1,768.5 | 1,768.5 | 1,776.5 | 1,741 | 483,500 |
| February 04, 2026 | 1,699 | 1,721 | 1,721 | 1,737.5 | 1,698 | 594,900 |
| February 03, 2026 | 1,676 | 1,691 | 1,691 | 1,708 | 1,675.5 | 558,300 |
| February 02, 2026 | 1,687 | 1,670.5 | 1,670.5 | 1,709.5 | 1,670.5 | 627,500 |
| January 30, 2026 | 1,678.5 | 1,686.5 | 1,686.5 | 1,688.5 | 1,670 | 515,500 |
| January 29, 2026 | 1,641.5 | 1,672 | 1,672 | 1,684 | 1,632.5 | 569,500 |
| January 28, 2026 | 1,658 | 1,657 | 1,657 | 1,664 | 1,642 | 426,400 |
| January 27, 2026 | 1,666 | 1,673.5 | 1,673.5 | 1,678 | 1,651 | 336,400 |
| January 26, 2026 | 1,690.5 | 1,675 | 1,675 | 1,701 | 1,675 | 573,800 |
| January 23, 2026 | 1,699 | 1,706.5 | 1,706.5 | 1,712 | 1,687 | 329,100 |
| January 22, 2026 | 1,688 | 1,688 | 1,688 | 1,704 | 1,686 | 525,000 |
| January 21, 2026 | 1,710 | 1,679 | 1,679 | 1,714.5 | 1,676 | 645,600 |
| January 20, 2026 | 1,752.5 | 1,732 | 1,732 | 1,752.5 | 1,730 | 385,800 |
| January 19, 2026 | 1,758 | 1,753.5 | 1,753.5 | 1,772.5 | 1,741 | 448,900 |
| January 16, 2026 | 1,747 | 1,757 | 1,757 | 1,758.5 | 1,745 | 480,000 |
| January 15, 2026 | 1,736 | 1,747.5 | 1,747.5 | 1,758.5 | 1,730 | 697,600 |
| January 14, 2026 | 1,725 | 1,720 | 1,720 | 1,733 | 1,701.5 | 897,800 |
| January 13, 2026 | 1,773 | 1,724 | 1,724 | 1,773 | 1,724 | 894,700 |
| January 09, 2026 | 1,727.5 | 1,763 | 1,763 | 1,763 | 1,696.5 | 718,400 |
| January 08, 2026 | 1,751 | 1,743 | 1,743 | 1,769.5 | 1,740 | 530,700 |
| January 07, 2026 | 1,760 | 1,749.5 | 1,749.5 | 1,771.5 | 1,742 | 501,200 |
| January 06, 2026 | 1,738 | 1,764 | 1,764 | 1,779.5 | 1,736 | 583,900 |
| January 05, 2026 | 1,737 | 1,735.5 | 1,735.5 | 1,745.5 | 1,725.5 | 428,800 |
| December 30, 2025 | 1,745.5 | 1,735 | 1,735 | 1,751 | 1,730 | 362,200 |
| December 29, 2025 | 1,779 | 1,745.5 | 1,745.5 | 1,788.5 | 1,730 | 519,100 |
| December 26, 2025 | 1,748 | 1,778.5 | 1,778.5 | 1,795.5 | 1,745 | 567,000 |
| December 25, 2025 | 1,741 | 1,748 | 1,748 | 1,752.5 | 1,722 | 346,600 |
| December 24, 2025 | 1,736 | 1,724 | 1,724 | 1,748.5 | 1,724 | 487,300 |
| December 23, 2025 | 1,710 | 1,744.5 | 1,744.5 | 1,756 | 1,703 | 617,800 |
| December 22, 2025 | 1,770 | 1,724.5 | 1,724.5 | 1,771.5 | 1,695.5 | 1.38M |
| December 19, 2025 | 1,674.5 | 1,768 | 1,768 | 1,780 | 1,655 | 3.44M |
| December 18, 2025 | 1,563.5 | 1,583 | 1,583 | 1,589 | 1,555.5 | 397,600 |
| December 17, 2025 | 1,543 | 1,560.5 | 1,560.5 | 1,563.5 | 1,536.5 | 410,500 |
| December 16, 2025 | 1,591.5 | 1,550.5 | 1,550.5 | 1,597.5 | 1,544 | 394,200 |
| December 15, 2025 | 1,570 | 1,593 | 1,593 | 1,604.5 | 1,568 | 371,600 |
| December 12, 2025 | 1,556.5 | 1,569 | 1,569 | 1,573 | 1,552.5 | 477,000 |
| December 11, 2025 | 1,580 | 1,555 | 1,555 | 1,585 | 1,555 | 561,900 |
| December 10, 2025 | 1,552 | 1,573 | 1,573 | 1,573 | 1,550 | 327,400 |
| December 09, 2025 | 1,565 | 1,550 | 1,550 | 1,568 | 1,546 | 238,600 |
| December 08, 2025 | 1,542 | 1,555 | 1,555 | 1,558 | 1,536 | 312,100 |
| December 05, 2025 | 1,544 | 1,541 | 1,541 | 1,553 | 1,531 | 371,500 |
| December 04, 2025 | 1,543 | 1,558.5 | 1,558.5 | 1,564.5 | 1,543 | 404,900 |
| December 03, 2025 | 1,563 | 1,555.5 | 1,555.5 | 1,569 | 1,551.5 | 395,700 |
| December 02, 2025 | 1,549 | 1,552 | 1,552 | 1,562 | 1,540 | 428,900 |
| December 01, 2025 | 1,565.5 | 1,548 | 1,548 | 1,571 | 1,548 | 571,500 |
| November 28, 2025 | 1,567 | 1,566 | 1,566 | 1,576 | 1,558.5 | 520,400 |
| November 27, 2025 | 1,562 | 1,572.5 | 1,572.5 | 1,582 | 1,558 | 457,800 |
| November 26, 2025 | 1,550.5 | 1,562 | 1,562 | 1,566.5 | 1,548.5 | 374,300 |
| November 25, 2025 | 1,559.5 | 1,556 | 1,556 | 1,567 | 1,540 | 399,900 |
| November 21, 2025 | 1,523 | 1,555.5 | 1,555.5 | 1,555.5 | 1,520 | 509,300 |