2,086.00
-15.5(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,068.5 | 2,086 | 2,086 | 2,090.5 | 2,050.5 | 6.98M |
| February 19, 2026 | 2,046.5 | 2,101.5 | 2,101.5 | 2,102 | 2,027.5 | 7.35M |
| February 18, 2026 | 2,070 | 2,053.5 | 2,053.5 | 2,083 | 2,039.5 | 4.23M |
| February 17, 2026 | 2,045 | 2,039.5 | 2,039.5 | 2,056.5 | 2,020.5 | 5.69M |
| February 16, 2026 | 2,097 | 2,035 | 2,035 | 2,097 | 2,028 | 7.37M |
| February 13, 2026 | 2,129 | 2,081.5 | 2,081.5 | 2,150 | 2,081.5 | 12.9M |
| February 12, 2026 | 2,080.5 | 2,147.5 | 2,147.5 | 2,158 | 2,075 | 14.17M |
| February 10, 2026 | 2,059 | 2,092 | 2,092 | 2,102.5 | 2,034 | 10.73M |
| February 09, 2026 | 1,973 | 2,017.5 | 2,017.5 | 2,058.5 | 1,955 | 12.81M |
| February 06, 2026 | 1,857 | 1,894.5 | 1,894.5 | 1,894.5 | 1,843 | 8.93M |
| February 05, 2026 | 1,861 | 1,878.5 | 1,878.5 | 1,887 | 1,855 | 12.44M |
| February 04, 2026 | 1,788.5 | 1,836.5 | 1,836.5 | 1,836.5 | 1,780 | 8.68M |
| February 03, 2026 | 1,785 | 1,791 | 1,791 | 1,796 | 1,768 | 8.86M |
| February 02, 2026 | 1,800 | 1,768 | 1,768 | 1,805 | 1,757.5 | 8.9M |
| January 30, 2026 | 1,749.5 | 1,767.5 | 1,767.5 | 1,772.5 | 1,740 | 10.39M |
| January 29, 2026 | 1,705 | 1,730.5 | 1,730.5 | 1,733 | 1,686.5 | 11.92M |
| January 28, 2026 | 1,714 | 1,727 | 1,727 | 1,744.5 | 1,707 | 11.27M |
| January 27, 2026 | 1,775 | 1,739 | 1,739 | 1,780 | 1,732 | 12.14M |
| January 26, 2026 | 1,779.5 | 1,785.5 | 1,785.5 | 1,795 | 1,762.5 | 8.62M |
| January 23, 2026 | 1,825 | 1,813 | 1,813 | 1,847 | 1,798.5 | 8.24M |
| January 22, 2026 | 1,819 | 1,834.5 | 1,834.5 | 1,834.5 | 1,791.5 | 10.83M |
| January 21, 2026 | 1,781.5 | 1,781 | 1,781 | 1,793.5 | 1,771 | 11.34M |
| January 20, 2026 | 1,828 | 1,815.5 | 1,815.5 | 1,835 | 1,808 | 9.54M |
| January 19, 2026 | 1,860 | 1,838.5 | 1,838.5 | 1,866 | 1,834 | 8.68M |
| January 16, 2026 | 1,870 | 1,867 | 1,867 | 1,888.5 | 1,861.5 | 6.83M |
| January 15, 2026 | 1,880 | 1,887.5 | 1,887.5 | 1,900.5 | 1,861.5 | 9.3M |
| January 14, 2026 | 1,905 | 1,881 | 1,881 | 1,911 | 1,875 | 10.37M |
| January 13, 2026 | 1,890.5 | 1,877 | 1,877 | 1,918 | 1,866 | 11.3M |
| January 09, 2026 | 1,849.5 | 1,857 | 1,857 | 1,860.5 | 1,823.5 | 8.76M |
| January 08, 2026 | 1,836.5 | 1,849.5 | 1,849.5 | 1,870 | 1,832.5 | 7.36M |
| January 07, 2026 | 1,810 | 1,821 | 1,821 | 1,827 | 1,797 | 7.47M |
| January 06, 2026 | 1,808 | 1,846 | 1,846 | 1,865 | 1,793 | 10.68M |
| January 05, 2026 | 1,795 | 1,770.5 | 1,770.5 | 1,809.5 | 1,770.5 | 8.72M |
| December 30, 2025 | 1,789 | 1,780.5 | 1,780.5 | 1,793 | 1,772.5 | 5.87M |
| December 29, 2025 | 1,780 | 1,781 | 1,781 | 1,797 | 1,774.5 | 4.25M |
| December 26, 2025 | 1,799 | 1,785 | 1,785 | 1,814.5 | 1,777.5 | 3.54M |
| December 25, 2025 | 1,795 | 1,788 | 1,788 | 1,795 | 1,773 | 1.82M |
| December 24, 2025 | 1,770 | 1,775 | 1,775 | 1,788 | 1,766.5 | 3.65M |
| December 23, 2025 | 1,782 | 1,770 | 1,770 | 1,783 | 1,762.5 | 6.95M |
| December 22, 2025 | 1,780 | 1,779 | 1,779 | 1,788.5 | 1,770 | 4.84M |
| December 19, 2025 | 1,787 | 1,781.5 | 1,781.5 | 1,803 | 1,766 | 17.35M |
| December 18, 2025 | 1,792 | 1,779.5 | 1,779.5 | 1,793 | 1,773 | 5.82M |
| December 17, 2025 | 1,778 | 1,792 | 1,792 | 1,800.5 | 1,773 | 7.35M |
| December 16, 2025 | 1,807 | 1,783.5 | 1,783.5 | 1,810.5 | 1,780.5 | 6.55M |
| December 15, 2025 | 1,781.5 | 1,823.5 | 1,823.5 | 1,831 | 1,776.5 | 8.83M |
| December 12, 2025 | 1,791 | 1,819.5 | 1,819.5 | 1,840 | 1,788 | 11.54M |
| December 11, 2025 | 1,806 | 1,778 | 1,778 | 1,807 | 1,764 | 6.24M |
| December 10, 2025 | 1,782.5 | 1,794 | 1,794 | 1,817 | 1,776 | 9.35M |
| December 09, 2025 | 1,803 | 1,765 | 1,765 | 1,809 | 1,748 | 9.2M |
| December 08, 2025 | 1,758.5 | 1,799 | 1,799 | 1,814.5 | 1,754 | 8.82M |
| December 05, 2025 | 1,773 | 1,751 | 1,751 | 1,774.5 | 1,745.5 | 5.64M |
| December 04, 2025 | 1,784 | 1,786.5 | 1,786.5 | 1,802.5 | 1,782 | 6.23M |
| December 03, 2025 | 1,754 | 1,776 | 1,776 | 1,782.5 | 1,744.5 | 6.64M |
| December 02, 2025 | 1,753 | 1,746 | 1,746 | 1,758.5 | 1,710 | 10.42M |
| December 01, 2025 | 1,820 | 1,765.5 | 1,765.5 | 1,827.5 | 1,734 | 8.84M |
| November 28, 2025 | 1,837 | 1,833.5 | 1,833.5 | 1,852 | 1,823 | 6.28M |
| November 27, 2025 | 1,849.5 | 1,855 | 1,855 | 1,872 | 1,840.5 | 9.91M |
| November 26, 2025 | 1,820 | 1,837 | 1,837 | 1,872.5 | 1,815 | 14.26M |
| November 25, 2025 | 1,789 | 1,801 | 1,801 | 1,817 | 1,781 | 14.78M |
| November 21, 2025 | 1,732 | 1,767 | 1,767 | 1,767 | 1,732 | 27.68M |