2,062.00
-54(-2.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,095 | 2,062 | 2,062 | 2,115 | 2,061 | 82,000 |
| February 19, 2026 | 2,118 | 2,116 | 2,116 | 2,142 | 2,107 | 69,900 |
| February 18, 2026 | 2,063 | 2,106 | 2,106 | 2,129 | 2,052 | 127,000 |
| February 17, 2026 | 2,030 | 2,042 | 2,042 | 2,067 | 2,025 | 109,300 |
| February 16, 2026 | 2,003 | 2,030 | 2,030 | 2,039 | 1,989 | 118,400 |
| February 13, 2026 | 2,045 | 2,010 | 2,010 | 2,045 | 2,006 | 89,400 |
| February 12, 2026 | 2,061 | 2,046 | 2,046 | 2,068 | 2,039 | 90,200 |
| February 10, 2026 | 2,051 | 2,060 | 2,060 | 2,074 | 2,046 | 71,900 |
| February 09, 2026 | 2,074 | 2,045 | 2,045 | 2,074 | 2,024 | 104,300 |
| February 06, 2026 | 2,006 | 2,024 | 2,024 | 2,040 | 1,997 | 101,100 |
| February 05, 2026 | 2,017 | 2,005 | 2,005 | 2,021 | 1,994 | 79,400 |
| February 04, 2026 | 1,976 | 1,999 | 1,999 | 2,015 | 1,965 | 155,200 |
| February 03, 2026 | 1,940 | 1,976 | 1,976 | 2,013 | 1,929 | 260,000 |
| February 02, 2026 | 1,885 | 1,938 | 1,938 | 1,950 | 1,862 | 543,100 |
| January 30, 2026 | 1,664 | 1,645 | 1,645 | 1,665 | 1,637 | 44,400 |
| January 29, 2026 | 1,633 | 1,650 | 1,650 | 1,660 | 1,616 | 67,100 |
| January 28, 2026 | 1,651 | 1,633 | 1,633 | 1,651 | 1,631 | 53,500 |
| January 27, 2026 | 1,656 | 1,659 | 1,659 | 1,675 | 1,650 | 64,500 |
| January 26, 2026 | 1,683 | 1,664 | 1,664 | 1,683 | 1,654 | 95,100 |
| January 23, 2026 | 1,707 | 1,707 | 1,707 | 1,715 | 1,695 | 42,800 |
| January 22, 2026 | 1,712 | 1,707 | 1,707 | 1,723 | 1,704 | 43,100 |
| January 21, 2026 | 1,680 | 1,689 | 1,689 | 1,693 | 1,673 | 71,600 |
| January 20, 2026 | 1,746 | 1,713 | 1,713 | 1,749 | 1,705 | 69,100 |
| January 19, 2026 | 1,756 | 1,754 | 1,754 | 1,760 | 1,737 | 54,200 |
| January 16, 2026 | 1,750 | 1,761 | 1,761 | 1,763 | 1,741 | 53,700 |
| January 15, 2026 | 1,757 | 1,757 | 1,757 | 1,783 | 1,747 | 79,600 |
| January 14, 2026 | 1,735 | 1,751 | 1,751 | 1,760 | 1,733 | 83,300 |
| January 13, 2026 | 1,716 | 1,723 | 1,723 | 1,733 | 1,703 | 133,600 |
| January 09, 2026 | 1,673 | 1,689 | 1,689 | 1,691 | 1,669 | 55,000 |
| January 08, 2026 | 1,675 | 1,661 | 1,661 | 1,679 | 1,657 | 48,100 |
| January 07, 2026 | 1,663 | 1,675 | 1,675 | 1,695 | 1,661 | 81,700 |
| January 06, 2026 | 1,620 | 1,672 | 1,672 | 1,674 | 1,619 | 85,600 |
| January 05, 2026 | 1,634 | 1,613 | 1,614 | 1,647 | 1,609 | 78,100 |
| December 30, 2025 | 1,622 | 1,620 | 1,620 | 1,640 | 1,620 | 62,600 |
| December 29, 2025 | 1,602 | 1,624 | 1,624 | 1,627 | 1,600 | 84,600 |
| December 26, 2025 | 1,590 | 1,600 | 1,600 | 1,602 | 1,590 | 36,300 |
| December 25, 2025 | 1,600 | 1,592 | 1,592 | 1,602 | 1,586 | 41,500 |
| December 24, 2025 | 1,594 | 1,586 | 1,586 | 1,614 | 1,578 | 170,500 |
| December 23, 2025 | 1,577 | 1,593 | 1,593 | 1,595 | 1,573 | 94,900 |
| December 22, 2025 | 1,580 | 1,577 | 1,577 | 1,595 | 1,545 | 259,300 |
| December 19, 2025 | 1,496 | 1,500 | 1,500 | 1,521 | 1,495 | 65,900 |
| December 18, 2025 | 1,479 | 1,496 | 1,496 | 1,496 | 1,464 | 43,400 |
| December 17, 2025 | 1,480 | 1,478 | 1,478 | 1,494 | 1,469 | 60,000 |
| December 16, 2025 | 1,479 | 1,461 | 1,461 | 1,479 | 1,455 | 51,200 |
| December 15, 2025 | 1,448 | 1,473 | 1,473 | 1,478 | 1,448 | 43,600 |
| December 12, 2025 | 1,451 | 1,447 | 1,447 | 1,472 | 1,446 | 66,900 |
| December 11, 2025 | 1,478 | 1,453 | 1,453 | 1,486 | 1,453 | 45,000 |
| December 10, 2025 | 1,481 | 1,479 | 1,479 | 1,490 | 1,479 | 32,500 |
| December 09, 2025 | 1,489 | 1,481 | 1,481 | 1,497 | 1,478 | 26,400 |
| December 08, 2025 | 1,480 | 1,501 | 1,501 | 1,501 | 1,480 | 21,200 |
| December 05, 2025 | 1,506 | 1,483 | 1,483 | 1,508 | 1,479 | 35,700 |
| December 04, 2025 | 1,499 | 1,512 | 1,512 | 1,512 | 1,494 | 149,100 |
| December 03, 2025 | 1,494 | 1,496 | 1,496 | 1,512 | 1,494 | 39,000 |
| December 02, 2025 | 1,511 | 1,496 | 1,496 | 1,513 | 1,495 | 26,400 |
| December 01, 2025 | 1,514 | 1,513 | 1,513 | 1,534 | 1,501 | 52,700 |
| November 28, 2025 | 1,503 | 1,514 | 1,514 | 1,516 | 1,498 | 42,400 |
| November 27, 2025 | 1,492 | 1,497 | 1,497 | 1,502 | 1,488 | 40,600 |
| November 26, 2025 | 1,487 | 1,482 | 1,482 | 1,490 | 1,476 | 53,100 |
| November 25, 2025 | 1,497 | 1,472 | 1,472 | 1,498 | 1,463 | 58,300 |
| November 21, 2025 | 1,430 | 1,494 | 1,494 | 1,496 | 1,430 | 39,500 |