1,911.00
-24(-1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,916 | 1,911 | 1,911 | 1,926 | 1,908 | 88,200 |
| February 19, 2026 | 1,900 | 1,935 | 1,935 | 1,935 | 1,895 | 132,900 |
| February 18, 2026 | 1,901 | 1,908 | 1,908 | 1,911 | 1,892 | 69,800 |
| February 17, 2026 | 1,880 | 1,883 | 1,883 | 1,913 | 1,875 | 107,400 |
| February 16, 2026 | 1,880 | 1,868 | 1,868 | 1,881 | 1,850 | 136,800 |
| February 13, 2026 | 1,916 | 1,880 | 1,880 | 1,926 | 1,857 | 136,700 |
| February 12, 2026 | 1,899 | 1,928 | 1,928 | 1,951 | 1,893 | 144,300 |
| February 10, 2026 | 1,865 | 1,888 | 1,888 | 1,899 | 1,857 | 159,200 |
| February 09, 2026 | 1,862 | 1,845 | 1,845 | 1,863 | 1,834 | 117,000 |
| February 06, 2026 | 1,822 | 1,834 | 1,834 | 1,834 | 1,815 | 74,500 |
| February 05, 2026 | 1,859 | 1,818 | 1,818 | 1,861 | 1,818 | 125,600 |
| February 04, 2026 | 1,812 | 1,824 | 1,824 | 1,834 | 1,804 | 174,300 |
| February 03, 2026 | 1,791 | 1,812 | 1,812 | 1,821 | 1,738 | 253,100 |
| February 02, 2026 | 1,842 | 1,831 | 1,831 | 1,863 | 1,824 | 209,600 |
| January 30, 2026 | 1,834 | 1,831 | 1,831 | 1,840 | 1,820 | 93,200 |
| January 29, 2026 | 1,813 | 1,825 | 1,825 | 1,830 | 1,807 | 99,800 |
| January 28, 2026 | 1,836 | 1,824 | 1,824 | 1,847 | 1,824 | 76,700 |
| January 27, 2026 | 1,837 | 1,844 | 1,844 | 1,850 | 1,830 | 89,900 |
| January 26, 2026 | 1,846 | 1,848 | 1,848 | 1,877 | 1,835 | 96,500 |
| January 23, 2026 | 1,871 | 1,874 | 1,874 | 1,880 | 1,860 | 123,200 |
| January 22, 2026 | 1,834 | 1,861 | 1,861 | 1,867 | 1,824 | 138,300 |
| January 21, 2026 | 1,802 | 1,818 | 1,818 | 1,821 | 1,799 | 122,600 |
| January 20, 2026 | 1,832 | 1,828 | 1,828 | 1,840 | 1,822 | 106,000 |
| January 19, 2026 | 1,835 | 1,832 | 1,832 | 1,839 | 1,825 | 87,600 |
| January 16, 2026 | 1,807 | 1,830 | 1,830 | 1,830 | 1,806 | 78,900 |
| January 15, 2026 | 1,815 | 1,820 | 1,820 | 1,821 | 1,808 | 122,900 |
| January 14, 2026 | 1,811 | 1,813 | 1,813 | 1,818 | 1,802 | 89,900 |
| January 13, 2026 | 1,836 | 1,822 | 1,822 | 1,836 | 1,798 | 122,900 |
| January 09, 2026 | 1,824 | 1,806 | 1,806 | 1,845 | 1,801 | 94,300 |
| January 08, 2026 | 1,810 | 1,823 | 1,823 | 1,844 | 1,807 | 141,200 |
| January 07, 2026 | 1,802 | 1,809 | 1,809 | 1,820 | 1,794 | 158,400 |
| January 06, 2026 | 1,795 | 1,830 | 1,830 | 1,848 | 1,793 | 137,600 |
| January 05, 2026 | 1,776 | 1,782 | 1,782 | 1,785 | 1,763 | 134,400 |
| December 30, 2025 | 1,760 | 1,773 | 1,773 | 1,792 | 1,760 | 168,900 |
| December 29, 2025 | 1,748 | 1,757 | 1,757 | 1,758 | 1,734 | 108,600 |
| December 26, 2025 | 1,752 | 1,748 | 1,748 | 1,759 | 1,739 | 57,400 |
| December 25, 2025 | 1,758 | 1,749 | 1,749 | 1,759 | 1,728 | 53,000 |
| December 24, 2025 | 1,772 | 1,742 | 1,742 | 1,782 | 1,737 | 99,000 |
| December 23, 2025 | 1,763 | 1,771 | 1,771 | 1,776 | 1,757 | 87,400 |
| December 22, 2025 | 1,780 | 1,763 | 1,763 | 1,784 | 1,753 | 90,800 |
| December 19, 2025 | 1,799 | 1,778 | 1,778 | 1,800 | 1,769 | 189,900 |
| December 18, 2025 | 1,788 | 1,798 | 1,798 | 1,802 | 1,759 | 164,700 |
| December 17, 2025 | 1,791 | 1,774 | 1,774 | 1,795 | 1,769 | 120,700 |
| December 16, 2025 | 1,787 | 1,786 | 1,786 | 1,798 | 1,762 | 141,300 |
| December 15, 2025 | 1,750 | 1,787 | 1,787 | 1,794 | 1,738 | 207,200 |
| December 12, 2025 | 1,750 | 1,741 | 1,741 | 1,753 | 1,732 | 117,200 |
| December 11, 2025 | 1,740 | 1,727 | 1,727 | 1,740 | 1,710 | 96,400 |
| December 10, 2025 | 1,707 | 1,714 | 1,714 | 1,727 | 1,693 | 83,100 |
| December 09, 2025 | 1,695 | 1,707 | 1,707 | 1,707 | 1,689 | 78,000 |
| December 08, 2025 | 1,680 | 1,697 | 1,697 | 1,722 | 1,662 | 117,600 |
| December 05, 2025 | 1,641 | 1,656 | 1,656 | 1,665 | 1,639 | 66,400 |
| December 04, 2025 | 1,656 | 1,655 | 1,655 | 1,663 | 1,646 | 66,000 |
| December 03, 2025 | 1,681 | 1,656 | 1,656 | 1,689 | 1,651 | 63,900 |
| December 02, 2025 | 1,674 | 1,691 | 1,691 | 1,695 | 1,672 | 70,500 |
| December 01, 2025 | 1,704 | 1,677 | 1,677 | 1,710 | 1,676 | 72,200 |
| November 28, 2025 | 1,700 | 1,709 | 1,709 | 1,713 | 1,690 | 87,300 |
| November 27, 2025 | 1,696 | 1,701 | 1,701 | 1,713 | 1,691 | 79,300 |
| November 26, 2025 | 1,680 | 1,685 | 1,685 | 1,701 | 1,670 | 107,000 |
| November 25, 2025 | 1,658 | 1,680 | 1,680 | 1,685 | 1,658 | 112,500 |
| November 21, 2025 | 1,630 | 1,652 | 1,652 | 1,655 | 1,624 | 125,200 |