2,435.00
-34.5(-1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,467 | 2,435 | 2,435 | 2,468.5 | 2,434.5 | 341,500 |
| February 19, 2026 | 2,437 | 2,469.5 | 2,469.5 | 2,469.5 | 2,422.5 | 389,400 |
| February 18, 2026 | 2,445 | 2,427 | 2,427 | 2,447.5 | 2,422.5 | 336,000 |
| February 17, 2026 | 2,472 | 2,439 | 2,439 | 2,474.5 | 2,436 | 228,300 |
| February 16, 2026 | 2,455 | 2,449.5 | 2,449.5 | 2,466 | 2,430.5 | 305,800 |
| February 13, 2026 | 2,494 | 2,440.5 | 2,440.5 | 2,497.5 | 2,432.5 | 515,700 |
| February 12, 2026 | 2,510 | 2,472 | 2,472 | 2,510.5 | 2,468.5 | 558,000 |
| February 10, 2026 | 2,518 | 2,505 | 2,505 | 2,535 | 2,505 | 306,200 |
| February 09, 2026 | 2,540 | 2,507 | 2,507 | 2,540 | 2,502.5 | 303,700 |
| February 06, 2026 | 2,481 | 2,502.5 | 2,502.5 | 2,502.5 | 2,463.5 | 225,400 |
| February 05, 2026 | 2,501 | 2,501.5 | 2,501.5 | 2,535.5 | 2,496 | 360,800 |
| February 04, 2026 | 2,467 | 2,479 | 2,479 | 2,488 | 2,461 | 246,200 |
| February 03, 2026 | 2,431 | 2,458 | 2,458 | 2,459 | 2,430 | 266,100 |
| February 02, 2026 | 2,442.5 | 2,425 | 2,425 | 2,453 | 2,425 | 219,200 |
| January 30, 2026 | 2,445 | 2,441.5 | 2,441.5 | 2,456 | 2,431 | 224,600 |
| January 29, 2026 | 2,429.5 | 2,444 | 2,444 | 2,445.5 | 2,399 | 371,400 |
| January 28, 2026 | 2,435 | 2,428.5 | 2,428.5 | 2,450 | 2,419 | 332,000 |
| January 27, 2026 | 2,445 | 2,435 | 2,435 | 2,452 | 2,428.5 | 246,000 |
| January 26, 2026 | 2,450 | 2,445.5 | 2,445.5 | 2,464 | 2,442.5 | 293,800 |
| January 23, 2026 | 2,480.5 | 2,484.5 | 2,484.5 | 2,501 | 2,471 | 234,900 |
| January 22, 2026 | 2,457 | 2,486.5 | 2,486.5 | 2,493.5 | 2,454.5 | 295,700 |
| January 21, 2026 | 2,459.5 | 2,441.5 | 2,441.5 | 2,465 | 2,431.5 | 247,400 |
| January 20, 2026 | 2,481 | 2,486 | 2,486 | 2,496.5 | 2,470 | 266,500 |
| January 19, 2026 | 2,480 | 2,482.5 | 2,482.5 | 2,487 | 2,467 | 219,500 |
| January 16, 2026 | 2,477 | 2,477.5 | 2,477.5 | 2,485.5 | 2,462 | 235,300 |
| January 15, 2026 | 2,465 | 2,482.5 | 2,482.5 | 2,494 | 2,465 | 219,500 |
| January 14, 2026 | 2,479.5 | 2,465 | 2,465 | 2,495.5 | 2,459 | 341,800 |
| January 13, 2026 | 2,478 | 2,460 | 2,460 | 2,484.5 | 2,452.5 | 302,800 |
| January 09, 2026 | 2,462 | 2,460 | 2,460 | 2,465 | 2,441 | 203,800 |
| January 08, 2026 | 2,455 | 2,446 | 2,446 | 2,473.5 | 2,442.5 | 253,400 |
| January 07, 2026 | 2,439 | 2,470 | 2,470 | 2,472.5 | 2,428.5 | 363,600 |
| January 06, 2026 | 2,425.5 | 2,440 | 2,440 | 2,442.5 | 2,418 | 259,200 |
| January 05, 2026 | 2,410 | 2,417.5 | 2,417.5 | 2,424 | 2,398 | 300,400 |
| December 30, 2025 | 2,418 | 2,410 | 2,410 | 2,434 | 2,410 | 260,100 |
| December 29, 2025 | 2,415 | 2,418 | 2,418 | 2,423.5 | 2,402 | 471,700 |
| December 26, 2025 | 2,406 | 2,405 | 2,405 | 2,409.5 | 2,392 | 210,200 |
| December 25, 2025 | 2,410 | 2,407 | 2,407 | 2,419 | 2,403.5 | 116,200 |
| December 24, 2025 | 2,414.5 | 2,408.5 | 2,408.5 | 2,417.5 | 2,399 | 150,200 |
| December 23, 2025 | 2,399 | 2,414.5 | 2,414.5 | 2,423 | 2,396.5 | 184,000 |
| December 22, 2025 | 2,398 | 2,395.5 | 2,395.5 | 2,407 | 2,392 | 190,900 |
| December 19, 2025 | 2,370 | 2,385 | 2,385 | 2,399 | 2,368.5 | 320,300 |
| December 18, 2025 | 2,376 | 2,375.5 | 2,375.5 | 2,383 | 2,365.5 | 216,700 |
| December 17, 2025 | 2,370.5 | 2,364.5 | 2,364.5 | 2,373 | 2,353 | 269,300 |
| December 16, 2025 | 2,352.5 | 2,365.5 | 2,365.5 | 2,375 | 2,352 | 253,400 |
| December 15, 2025 | 2,362 | 2,377.5 | 2,377.5 | 2,381.5 | 2,359.5 | 269,600 |
| December 12, 2025 | 2,357 | 2,362 | 2,362 | 2,366 | 2,351 | 222,600 |
| December 11, 2025 | 2,370 | 2,352 | 2,352 | 2,376.5 | 2,352 | 224,300 |
| December 10, 2025 | 2,379 | 2,365.5 | 2,365.5 | 2,382.5 | 2,357.5 | 194,900 |
| December 09, 2025 | 2,373 | 2,362.5 | 2,362.5 | 2,375 | 2,351.5 | 244,200 |
| December 08, 2025 | 2,394.5 | 2,372.5 | 2,372.5 | 2,398 | 2,366 | 244,300 |
| December 05, 2025 | 2,375 | 2,373.5 | 2,373.5 | 2,380.5 | 2,365 | 165,100 |
| December 04, 2025 | 2,375 | 2,375 | 2,375 | 2,384 | 2,366 | 171,600 |
| December 03, 2025 | 2,394 | 2,366 | 2,366 | 2,394.5 | 2,366 | 314,000 |
| December 02, 2025 | 2,420 | 2,401.5 | 2,401.5 | 2,423 | 2,396 | 277,500 |
| December 01, 2025 | 2,417.5 | 2,420 | 2,420 | 2,432 | 2,406.5 | 232,800 |
| November 28, 2025 | 2,421 | 2,416 | 2,416 | 2,429.5 | 2,415.5 | 144,300 |
| November 27, 2025 | 2,402 | 2,417.5 | 2,417.5 | 2,427 | 2,395.5 | 261,100 |
| November 26, 2025 | 2,387 | 2,405.5 | 2,405.5 | 2,405.5 | 2,376 | 274,000 |
| November 25, 2025 | 2,398 | 2,400.5 | 2,400.5 | 2,415 | 2,387 | 197,900 |
| November 21, 2025 | 2,388.5 | 2,412.5 | 2,412.5 | 2,420 | 2,377.5 | 331,000 |