1,797.00
-23(-1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,815 | 1,797 | 1,797 | 1,815 | 1,794 | 203,100 |
| February 19, 2026 | 1,797 | 1,820 | 1,820 | 1,820 | 1,781 | 264,300 |
| February 18, 2026 | 1,800 | 1,787 | 1,787 | 1,800 | 1,783 | 122,700 |
| February 17, 2026 | 1,815 | 1,780 | 1,780 | 1,821 | 1,778 | 337,800 |
| February 16, 2026 | 1,790 | 1,810 | 1,810 | 1,812 | 1,770 | 418,300 |
| February 13, 2026 | 1,780 | 1,769 | 1,769 | 1,785 | 1,757 | 224,400 |
| February 12, 2026 | 1,790 | 1,786 | 1,786 | 1,796 | 1,779 | 171,200 |
| February 10, 2026 | 1,770 | 1,785 | 1,785 | 1,788 | 1,762 | 229,200 |
| February 09, 2026 | 1,798 | 1,765 | 1,765 | 1,800 | 1,758 | 312,300 |
| February 06, 2026 | 1,750 | 1,769 | 1,769 | 1,781 | 1,740 | 162,800 |
| February 05, 2026 | 1,755 | 1,756 | 1,756 | 1,777 | 1,745 | 161,500 |
| February 04, 2026 | 1,719 | 1,750 | 1,750 | 1,755 | 1,714 | 155,400 |
| February 03, 2026 | 1,708 | 1,723 | 1,723 | 1,730 | 1,706 | 138,700 |
| February 02, 2026 | 1,732 | 1,690 | 1,690 | 1,734 | 1,690 | 146,300 |
| January 30, 2026 | 1,710 | 1,726 | 1,726 | 1,733 | 1,706 | 174,200 |
| January 29, 2026 | 1,691 | 1,708 | 1,708 | 1,714 | 1,667 | 174,000 |
| January 28, 2026 | 1,707 | 1,692 | 1,692 | 1,707 | 1,671 | 216,500 |
| January 27, 2026 | 1,709 | 1,717 | 1,717 | 1,725 | 1,689 | 137,200 |
| January 26, 2026 | 1,740 | 1,713 | 1,713 | 1,746 | 1,706 | 339,500 |
| January 23, 2026 | 1,772 | 1,776 | 1,776 | 1,783 | 1,767 | 131,500 |
| January 22, 2026 | 1,745 | 1,771 | 1,771 | 1,789 | 1,739 | 266,500 |
| January 21, 2026 | 1,760 | 1,725 | 1,725 | 1,762 | 1,704 | 417,100 |
| January 20, 2026 | 1,779 | 1,786 | 1,786 | 1,795 | 1,772 | 191,800 |
| January 19, 2026 | 1,781 | 1,779 | 1,779 | 1,784 | 1,754 | 140,700 |
| January 16, 2026 | 1,778 | 1,785 | 1,785 | 1,785 | 1,770 | 142,200 |
| January 15, 2026 | 1,761 | 1,774 | 1,774 | 1,785 | 1,760 | 186,000 |
| January 14, 2026 | 1,751 | 1,762 | 1,762 | 1,763 | 1,744 | 180,500 |
| January 13, 2026 | 1,760 | 1,743 | 1,743 | 1,760 | 1,732 | 245,600 |
| January 09, 2026 | 1,733 | 1,730 | 1,730 | 1,742 | 1,730 | 105,600 |
| January 08, 2026 | 1,746 | 1,727 | 1,727 | 1,746 | 1,723 | 133,700 |
| January 07, 2026 | 1,750 | 1,746 | 1,746 | 1,769 | 1,742 | 217,300 |
| January 06, 2026 | 1,730 | 1,755 | 1,755 | 1,759 | 1,729 | 197,100 |
| January 05, 2026 | 1,710 | 1,727 | 1,727 | 1,728 | 1,702 | 162,000 |
| December 30, 2025 | 1,706 | 1,693 | 1,693 | 1,709 | 1,688 | 125,800 |
| December 29, 2025 | 1,699 | 1,704 | 1,704 | 1,704 | 1,678 | 152,200 |
| December 26, 2025 | 1,669 | 1,698 | 1,698 | 1,699 | 1,669 | 197,500 |
| December 25, 2025 | 1,670 | 1,663 | 1,663 | 1,670 | 1,655 | 107,600 |
| December 24, 2025 | 1,664 | 1,666 | 1,666 | 1,671 | 1,659 | 75,800 |
| December 23, 2025 | 1,655 | 1,662 | 1,662 | 1,673 | 1,648 | 164,500 |
| December 22, 2025 | 1,650 | 1,654 | 1,654 | 1,654 | 1,645 | 101,800 |
| December 19, 2025 | 1,644 | 1,642 | 1,642 | 1,653 | 1,637 | 135,000 |
| December 18, 2025 | 1,633 | 1,648 | 1,648 | 1,649 | 1,629 | 105,500 |
| December 17, 2025 | 1,634 | 1,633 | 1,633 | 1,634 | 1,622 | 74,100 |
| December 16, 2025 | 1,643 | 1,625 | 1,625 | 1,643 | 1,622 | 122,000 |
| December 15, 2025 | 1,623 | 1,644 | 1,644 | 1,646 | 1,621 | 88,100 |
| December 12, 2025 | 1,631 | 1,623 | 1,623 | 1,634 | 1,619 | 76,700 |
| December 11, 2025 | 1,649 | 1,619 | 1,619 | 1,651 | 1,609 | 173,500 |
| December 10, 2025 | 1,620 | 1,649 | 1,649 | 1,652 | 1,620 | 191,700 |
| December 09, 2025 | 1,617 | 1,616 | 1,616 | 1,621 | 1,612 | 52,500 |
| December 08, 2025 | 1,614 | 1,614 | 1,614 | 1,618 | 1,610 | 61,000 |
| December 05, 2025 | 1,640 | 1,607 | 1,607 | 1,640 | 1,605 | 76,500 |
| December 04, 2025 | 1,615 | 1,640 | 1,640 | 1,640 | 1,613 | 79,500 |
| December 03, 2025 | 1,619 | 1,612 | 1,612 | 1,625 | 1,607 | 78,900 |
| December 02, 2025 | 1,640 | 1,623 | 1,623 | 1,640 | 1,617 | 66,300 |
| December 01, 2025 | 1,640 | 1,633 | 1,633 | 1,640 | 1,625 | 114,800 |
| November 28, 2025 | 1,625 | 1,639 | 1,639 | 1,642 | 1,621 | 169,900 |
| November 27, 2025 | 1,620 | 1,627 | 1,627 | 1,630 | 1,614 | 238,500 |
| November 26, 2025 | 1,598 | 1,610 | 1,610 | 1,610 | 1,597 | 203,500 |
| November 25, 2025 | 1,604 | 1,590 | 1,590 | 1,608 | 1,587 | 136,500 |
| November 21, 2025 | 1,584 | 1,604 | 1,604 | 1,604 | 1,580 | 181,100 |