1,945.00
-55(-2.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,980 | 1,945 | 1,945 | 1,984 | 1,888 | 3.05M |
| February 19, 2026 | 1,974.5 | 2,000 | 2,000 | 2,009 | 1,971 | 2.59M |
| February 18, 2026 | 1,935 | 1,968 | 1,968 | 1,968 | 1,922.5 | 2.11M |
| February 17, 2026 | 1,907.5 | 1,926 | 1,926 | 1,932.5 | 1,901 | 1.85M |
| February 16, 2026 | 1,894 | 1,901 | 1,901 | 1,906 | 1,881.5 | 1.89M |
| February 13, 2026 | 1,888 | 1,863 | 1,863 | 1,892 | 1,854 | 1.84M |
| February 12, 2026 | 1,827.5 | 1,880.5 | 1,880.5 | 1,887.5 | 1,827.5 | 3.71M |
| February 10, 2026 | 1,804 | 1,808 | 1,808 | 1,810.5 | 1,781.5 | 2.4M |
| February 09, 2026 | 1,800 | 1,798.5 | 1,798.5 | 1,809 | 1,782.5 | 1.85M |
| February 06, 2026 | 1,750 | 1,792.5 | 1,792.5 | 1,792.5 | 1,749 | 2.34M |
| February 05, 2026 | 1,737 | 1,732.5 | 1,732.5 | 1,751.5 | 1,711 | 2.69M |
| February 04, 2026 | 1,715 | 1,712.5 | 1,712.5 | 1,725 | 1,695 | 1.91M |
| February 03, 2026 | 1,688 | 1,708 | 1,708 | 1,708 | 1,676.5 | 1.59M |
| February 02, 2026 | 1,730 | 1,676.5 | 1,676.5 | 1,741 | 1,668 | 2.14M |
| January 30, 2026 | 1,724 | 1,722.5 | 1,722.5 | 1,727.5 | 1,698 | 1.67M |
| January 29, 2026 | 1,693 | 1,704.5 | 1,704.5 | 1,704.5 | 1,666 | 1.3M |
| January 28, 2026 | 1,684 | 1,693.5 | 1,693.5 | 1,707 | 1,675 | 1.63M |
| January 27, 2026 | 1,712.5 | 1,676.5 | 1,676.5 | 1,719.5 | 1,669 | 2.02M |
| January 26, 2026 | 1,741 | 1,729.5 | 1,729.5 | 1,746 | 1,726 | 766,100 |
| January 23, 2026 | 1,770 | 1,753.5 | 1,753.5 | 1,780 | 1,750.5 | 1.06M |
| January 22, 2026 | 1,774 | 1,784.5 | 1,784.5 | 1,788 | 1,758 | 1.51M |
| January 21, 2026 | 1,733 | 1,757.5 | 1,757.5 | 1,757.5 | 1,731.5 | 1.49M |
| January 20, 2026 | 1,773 | 1,758.5 | 1,758.5 | 1,779 | 1,747 | 1.01M |
| January 19, 2026 | 1,768 | 1,780.5 | 1,780.5 | 1,791 | 1,761.5 | 1.24M |
| January 16, 2026 | 1,776.5 | 1,770.5 | 1,770.5 | 1,781.5 | 1,757 | 1.46M |
| January 15, 2026 | 1,770.5 | 1,786.5 | 1,786.5 | 1,791 | 1,755 | 1.58M |
| January 14, 2026 | 1,760 | 1,779 | 1,779 | 1,780 | 1,751 | 2.41M |
| January 13, 2026 | 1,742 | 1,756.5 | 1,756.5 | 1,756.5 | 1,724.5 | 1.97M |
| January 09, 2026 | 1,717 | 1,718 | 1,718 | 1,728.5 | 1,703.5 | 1.92M |
| January 08, 2026 | 1,661.5 | 1,710.5 | 1,710.5 | 1,713 | 1,660 | 1.91M |
| January 07, 2026 | 1,682 | 1,677 | 1,677 | 1,687 | 1,663 | 1.44M |
| January 06, 2026 | 1,682.5 | 1,695 | 1,695 | 1,704.5 | 1,680 | 2.26M |
| January 05, 2026 | 1,681 | 1,694 | 1,694 | 1,707 | 1,678.5 | 1.79M |
| December 30, 2025 | 1,686 | 1,679 | 1,679 | 1,698.5 | 1,675 | 1.44M |
| December 29, 2025 | 1,686 | 1,702.5 | 1,702.5 | 1,712.5 | 1,686 | 1.05M |
| December 26, 2025 | 1,693 | 1,689 | 1,689 | 1,705 | 1,685 | 1.13M |
| December 25, 2025 | 1,690 | 1,697.5 | 1,697.5 | 1,697.5 | 1,686.5 | 555,600 |
| December 24, 2025 | 1,700 | 1,682.5 | 1,682.5 | 1,705 | 1,672.5 | 1.36M |
| December 23, 2025 | 1,656.5 | 1,666.5 | 1,666.5 | 1,667 | 1,652.5 | 1.14M |
| December 22, 2025 | 1,675.5 | 1,655.5 | 1,655.5 | 1,675.5 | 1,655.5 | 1.11M |
| December 19, 2025 | 1,660.5 | 1,677.5 | 1,677.5 | 1,682 | 1,657.5 | 1.94M |
| December 18, 2025 | 1,646 | 1,658.5 | 1,658.5 | 1,671 | 1,630 | 1.71M |
| December 17, 2025 | 1,634.5 | 1,631.5 | 1,631.5 | 1,639.5 | 1,617.5 | 1.28M |
| December 16, 2025 | 1,674 | 1,646 | 1,646 | 1,675 | 1,637 | 1.48M |
| December 15, 2025 | 1,651 | 1,669.5 | 1,669.5 | 1,669.5 | 1,643.5 | 1.61M |
| December 12, 2025 | 1,638 | 1,632 | 1,632 | 1,640 | 1,617.5 | 1.75M |
| December 11, 2025 | 1,665 | 1,625.5 | 1,625.5 | 1,669 | 1,624 | 1.05M |
| December 10, 2025 | 1,639 | 1,653 | 1,653 | 1,655 | 1,610 | 1.63M |
| December 09, 2025 | 1,635 | 1,609 | 1,609 | 1,637 | 1,605.5 | 1.09M |
| December 08, 2025 | 1,611 | 1,617.5 | 1,617.5 | 1,620 | 1,598 | 1.17M |
| December 05, 2025 | 1,631 | 1,619 | 1,619 | 1,647 | 1,619 | 1.51M |
| December 04, 2025 | 1,645 | 1,635 | 1,635 | 1,651 | 1,630.5 | 1.64M |
| December 03, 2025 | 1,671 | 1,657.5 | 1,657.5 | 1,673.5 | 1,639 | 1.92M |
| December 02, 2025 | 1,684 | 1,670 | 1,670 | 1,689 | 1,657 | 1.46M |
| December 01, 2025 | 1,740.5 | 1,684.5 | 1,684.5 | 1,740.5 | 1,684.5 | 2.15M |
| November 28, 2025 | 1,729 | 1,742 | 1,742 | 1,770 | 1,723 | 2.02M |
| November 27, 2025 | 1,758 | 1,725.5 | 1,725.5 | 1,764.5 | 1,721.5 | 1.61M |
| November 26, 2025 | 1,750 | 1,748.5 | 1,748.5 | 1,779 | 1,725.5 | 3.88M |
| November 25, 2025 | 1,647.5 | 1,715 | 1,715 | 1,722 | 1,642 | 4.43M |
| November 21, 2025 | 1,615.5 | 1,637 | 1,637 | 1,643 | 1,606 | 2.99M |