1,744.00
-33.5(-1.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,754 | 1,744 | 1,744 | 1,760 | 1,740.5 | 772,300 |
| February 19, 2026 | 1,797.5 | 1,777.5 | 1,777.5 | 1,797.5 | 1,756.5 | 875,500 |
| February 18, 2026 | 1,759 | 1,798.5 | 1,798.5 | 1,799.5 | 1,758 | 1.64M |
| February 17, 2026 | 1,741 | 1,739.5 | 1,739.5 | 1,753 | 1,729.5 | 700,300 |
| February 16, 2026 | 1,720.5 | 1,732 | 1,732 | 1,755.5 | 1,713 | 1.59M |
| February 13, 2026 | 1,735 | 1,721 | 1,721 | 1,745 | 1,711.5 | 1.18M |
| February 12, 2026 | 1,724.5 | 1,740.5 | 1,740.5 | 1,746 | 1,723 | 1.1M |
| February 10, 2026 | 1,702 | 1,724 | 1,724 | 1,726 | 1,694.5 | 953,100 |
| February 09, 2026 | 1,710 | 1,702 | 1,702 | 1,728.5 | 1,697.5 | 1.27M |
| February 06, 2026 | 1,698.5 | 1,702.5 | 1,702.5 | 1,702.5 | 1,688 | 737,800 |
| February 05, 2026 | 1,682 | 1,688.5 | 1,688.5 | 1,698.5 | 1,674 | 1.02M |
| February 04, 2026 | 1,640 | 1,650.5 | 1,650.5 | 1,662 | 1,630.5 | 952,700 |
| February 03, 2026 | 1,644.5 | 1,644 | 1,644 | 1,653.5 | 1,640 | 890,100 |
| February 02, 2026 | 1,668 | 1,644 | 1,644 | 1,674 | 1,641.5 | 849,200 |
| January 30, 2026 | 1,653 | 1,657 | 1,657 | 1,662.5 | 1,647.5 | 1.04M |
| January 29, 2026 | 1,640 | 1,648 | 1,648 | 1,652.5 | 1,621 | 941,000 |
| January 28, 2026 | 1,670 | 1,648.5 | 1,648.5 | 1,674.5 | 1,648.5 | 1.01M |
| January 27, 2026 | 1,686 | 1,674.5 | 1,674.5 | 1,692.5 | 1,670.5 | 901,200 |
| January 26, 2026 | 1,696.5 | 1,695 | 1,695 | 1,704 | 1,688 | 839,200 |
| January 23, 2026 | 1,708 | 1,697 | 1,697 | 1,717 | 1,693 | 754,000 |
| January 22, 2026 | 1,713.5 | 1,706 | 1,706 | 1,723 | 1,703.5 | 727,000 |
| January 21, 2026 | 1,720.5 | 1,717 | 1,717 | 1,731.5 | 1,702 | 965,700 |
| January 20, 2026 | 1,711 | 1,726.5 | 1,726.5 | 1,734.5 | 1,709 | 1.15M |
| January 19, 2026 | 1,707 | 1,697 | 1,697 | 1,720.5 | 1,697 | 873,300 |
| January 16, 2026 | 1,695.5 | 1,697 | 1,697 | 1,704 | 1,690 | 664,700 |
| January 15, 2026 | 1,700 | 1,698 | 1,698 | 1,704 | 1,691.5 | 822,600 |
| January 14, 2026 | 1,708 | 1,698 | 1,698 | 1,711 | 1,693.5 | 975,700 |
| January 13, 2026 | 1,725.5 | 1,710 | 1,710 | 1,728.5 | 1,703.5 | 846,400 |
| January 09, 2026 | 1,704.5 | 1,710 | 1,710 | 1,716.5 | 1,702 | 694,200 |
| January 08, 2026 | 1,724.5 | 1,702.5 | 1,702.5 | 1,735 | 1,699 | 744,500 |
| January 07, 2026 | 1,711 | 1,735.5 | 1,735.5 | 1,735.5 | 1,703 | 544,700 |
| January 06, 2026 | 1,720 | 1,721 | 1,721 | 1,733 | 1,714 | 616,600 |
| January 05, 2026 | 1,706.5 | 1,720 | 1,720 | 1,720 | 1,703.5 | 599,000 |
| December 30, 2025 | 1,730 | 1,708 | 1,708 | 1,735 | 1,708 | 575,700 |
| December 29, 2025 | 1,732 | 1,731 | 1,731 | 1,737.5 | 1,717.5 | 653,500 |
| December 26, 2025 | 1,725.5 | 1,731.5 | 1,731.5 | 1,736.5 | 1,723 | 659,200 |
| December 25, 2025 | 1,707.5 | 1,720 | 1,720 | 1,721.5 | 1,696.5 | 565,000 |
| December 24, 2025 | 1,690 | 1,694 | 1,694 | 1,700.5 | 1,687.5 | 453,500 |
| December 23, 2025 | 1,682.5 | 1,689.5 | 1,689.5 | 1,695 | 1,680.5 | 484,000 |
| December 22, 2025 | 1,700 | 1,682.5 | 1,682.5 | 1,708 | 1,672.5 | 779,000 |
| December 19, 2025 | 1,705.5 | 1,709.5 | 1,709.5 | 1,711 | 1,697.5 | 941,400 |
| December 18, 2025 | 1,702 | 1,707 | 1,707 | 1,715 | 1,701 | 615,200 |
| December 17, 2025 | 1,714.5 | 1,685.5 | 1,685.5 | 1,718.5 | 1,680.5 | 438,600 |
| December 16, 2025 | 1,717 | 1,709 | 1,709 | 1,728 | 1,709 | 506,100 |
| December 15, 2025 | 1,699 | 1,722.5 | 1,722.5 | 1,728.5 | 1,699 | 836,800 |
| December 12, 2025 | 1,685.5 | 1,692.5 | 1,692.5 | 1,694 | 1,670 | 850,100 |
| December 11, 2025 | 1,686 | 1,670.5 | 1,670.5 | 1,689.5 | 1,670 | 458,100 |
| December 10, 2025 | 1,672 | 1,684 | 1,684 | 1,691 | 1,671 | 503,900 |
| December 09, 2025 | 1,685 | 1,688 | 1,688 | 1,689 | 1,667 | 502,100 |
| December 08, 2025 | 1,676 | 1,681 | 1,681 | 1,687 | 1,666 | 728,700 |
| December 05, 2025 | 1,707.5 | 1,659 | 1,659 | 1,715 | 1,659 | 1.06M |
| December 04, 2025 | 1,700 | 1,712.5 | 1,712.5 | 1,717 | 1,699 | 671,500 |
| December 03, 2025 | 1,717 | 1,710 | 1,710 | 1,721 | 1,704 | 773,300 |
| December 02, 2025 | 1,740 | 1,731 | 1,731 | 1,744.5 | 1,726 | 896,000 |
| December 01, 2025 | 1,752 | 1,744 | 1,744 | 1,769 | 1,744 | 969,600 |
| November 28, 2025 | 1,782 | 1,769.5 | 1,769.5 | 1,784.5 | 1,765.5 | 665,000 |
| November 27, 2025 | 1,783.5 | 1,786 | 1,786 | 1,794 | 1,768 | 853,000 |
| November 26, 2025 | 1,764 | 1,789 | 1,789 | 1,789 | 1,763 | 1.08M |
| November 25, 2025 | 1,774 | 1,768.5 | 1,768.5 | 1,774 | 1,744.5 | 927,800 |
| November 21, 2025 | 1,730 | 1,774 | 1,774 | 1,774 | 1,729.5 | 1.56M |