1,873.00
-12(-0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,865 | 1,873 | 1,873 | 1,878 | 1,855 | 41,700 |
| February 19, 2026 | 1,878 | 1,885 | 1,885 | 1,892 | 1,846 | 88,200 |
| February 18, 2026 | 1,908 | 1,894 | 1,894 | 1,938 | 1,881 | 79,900 |
| February 17, 2026 | 1,841 | 1,890 | 1,890 | 1,894 | 1,825 | 128,900 |
| February 16, 2026 | 1,829 | 1,841 | 1,841 | 1,867 | 1,809 | 67,800 |
| February 13, 2026 | 1,865 | 1,823 | 1,823 | 1,870 | 1,790 | 77,700 |
| February 12, 2026 | 1,815 | 1,870 | 1,870 | 1,870 | 1,815 | 100,900 |
| February 10, 2026 | 1,793 | 1,805 | 1,805 | 1,837 | 1,772 | 79,200 |
| February 09, 2026 | 1,764 | 1,793 | 1,793 | 1,823 | 1,764 | 158,900 |
| February 06, 2026 | 1,712 | 1,706 | 1,706 | 1,741 | 1,680 | 155,400 |
| February 05, 2026 | 1,718 | 1,700 | 1,700 | 1,734 | 1,700 | 117,500 |
| February 04, 2026 | 1,674 | 1,700 | 1,700 | 1,724 | 1,666 | 279,000 |
| February 03, 2026 | 1,458 | 1,677 | 1,677 | 1,728 | 1,458 | 635,300 |
| February 02, 2026 | 1,473 | 1,455 | 1,455 | 1,480 | 1,455 | 41,200 |
| January 30, 2026 | 1,448 | 1,465 | 1,465 | 1,466 | 1,443 | 37,300 |
| January 29, 2026 | 1,446 | 1,448 | 1,448 | 1,458 | 1,433 | 45,800 |
| January 28, 2026 | 1,460 | 1,444 | 1,444 | 1,460 | 1,443 | 44,500 |
| January 27, 2026 | 1,474 | 1,459 | 1,459 | 1,477 | 1,459 | 45,300 |
| January 26, 2026 | 1,490 | 1,480 | 1,480 | 1,490 | 1,471 | 60,200 |
| January 23, 2026 | 1,499 | 1,504 | 1,504 | 1,508 | 1,495 | 28,800 |
| January 22, 2026 | 1,485 | 1,497 | 1,497 | 1,505 | 1,485 | 30,200 |
| January 21, 2026 | 1,485 | 1,482 | 1,482 | 1,490 | 1,475 | 50,700 |
| January 20, 2026 | 1,516 | 1,493 | 1,493 | 1,516 | 1,493 | 70,900 |
| January 19, 2026 | 1,550 | 1,516 | 1,516 | 1,550 | 1,513 | 46,900 |
| January 16, 2026 | 1,536 | 1,543 | 1,543 | 1,550 | 1,524 | 44,900 |
| January 15, 2026 | 1,526 | 1,536 | 1,536 | 1,563 | 1,525 | 67,000 |
| January 14, 2026 | 1,508 | 1,532 | 1,532 | 1,534 | 1,507 | 58,600 |
| January 13, 2026 | 1,512 | 1,507 | 1,507 | 1,526 | 1,498 | 84,000 |
| January 09, 2026 | 1,494 | 1,503 | 1,503 | 1,514 | 1,486 | 40,400 |
| January 08, 2026 | 1,520 | 1,497 | 1,497 | 1,520 | 1,496 | 58,800 |
| January 07, 2026 | 1,470 | 1,512 | 1,512 | 1,523 | 1,468 | 74,000 |
| January 06, 2026 | 1,443 | 1,480 | 1,480 | 1,484 | 1,442 | 46,700 |
| January 05, 2026 | 1,449 | 1,435 | 1,435 | 1,456 | 1,430 | 39,800 |
| December 30, 2025 | 1,459 | 1,448 | 1,448 | 1,468 | 1,448 | 27,900 |
| December 29, 2025 | 1,456 | 1,458 | 1,458 | 1,459 | 1,446 | 36,200 |
| December 26, 2025 | 1,446 | 1,445 | 1,445 | 1,453 | 1,437 | 40,300 |
| December 25, 2025 | 1,430 | 1,443 | 1,443 | 1,445 | 1,430 | 32,500 |
| December 24, 2025 | 1,429 | 1,427 | 1,427 | 1,436 | 1,425 | 28,800 |
| December 23, 2025 | 1,401 | 1,429 | 1,429 | 1,429 | 1,400 | 50,000 |
| December 22, 2025 | 1,416 | 1,400 | 1,400 | 1,416 | 1,395 | 39,100 |
| December 19, 2025 | 1,395 | 1,407 | 1,407 | 1,410 | 1,395 | 43,800 |
| December 18, 2025 | 1,390 | 1,402 | 1,402 | 1,407 | 1,388 | 57,300 |
| December 17, 2025 | 1,410 | 1,390 | 1,390 | 1,410 | 1,389 | 31,900 |
| December 16, 2025 | 1,404 | 1,401 | 1,401 | 1,407 | 1,394 | 40,500 |
| December 15, 2025 | 1,399 | 1,404 | 1,404 | 1,409 | 1,392 | 42,400 |
| December 12, 2025 | 1,411 | 1,392 | 1,392 | 1,413 | 1,390 | 60,500 |
| December 11, 2025 | 1,425 | 1,387 | 1,387 | 1,425 | 1,387 | 67,300 |
| December 10, 2025 | 1,399 | 1,409 | 1,409 | 1,417 | 1,397 | 34,500 |
| December 09, 2025 | 1,419 | 1,394 | 1,394 | 1,425 | 1,394 | 52,100 |
| December 08, 2025 | 1,404 | 1,425 | 1,425 | 1,432 | 1,401 | 42,800 |
| December 05, 2025 | 1,418 | 1,401 | 1,401 | 1,422 | 1,401 | 42,600 |
| December 04, 2025 | 1,439 | 1,427 | 1,427 | 1,439 | 1,425 | 37,700 |
| December 03, 2025 | 1,446 | 1,432 | 1,432 | 1,446 | 1,431 | 42,300 |
| December 02, 2025 | 1,456 | 1,438 | 1,438 | 1,456 | 1,438 | 35,300 |
| December 01, 2025 | 1,464 | 1,456 | 1,456 | 1,464 | 1,441 | 35,500 |
| November 28, 2025 | 1,459 | 1,468 | 1,468 | 1,477 | 1,459 | 26,500 |
| November 27, 2025 | 1,484 | 1,472 | 1,472 | 1,487 | 1,465 | 22,400 |
| November 26, 2025 | 1,466 | 1,484 | 1,484 | 1,487 | 1,466 | 30,800 |
| November 25, 2025 | 1,480 | 1,471 | 1,471 | 1,480 | 1,459 | 29,200 |
| November 21, 2025 | 1,440 | 1,481 | 1,481 | 1,481 | 1,440 | 56,300 |