1,745.00
-38(-2.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,788 | 1,745 | 1,745 | 1,788 | 1,738 | 41,400 |
| February 19, 2026 | 1,752 | 1,783 | 1,783 | 1,829 | 1,694 | 136,100 |
| February 18, 2026 | 1,707 | 1,792 | 1,792 | 1,797 | 1,707 | 94,200 |
| February 17, 2026 | 1,646 | 1,733 | 1,733 | 1,737 | 1,631 | 177,700 |
| February 16, 2026 | 1,657 | 1,643 | 1,643 | 1,742 | 1,590 | 419,900 |
| February 13, 2026 | 1,875 | 1,817 | 1,817 | 1,885 | 1,796 | 98,100 |
| February 12, 2026 | 1,885 | 1,850 | 1,850 | 1,901 | 1,833 | 68,200 |
| February 10, 2026 | 1,898 | 1,888 | 1,888 | 1,905 | 1,874 | 78,700 |
| February 09, 2026 | 1,801 | 1,862 | 1,862 | 1,887 | 1,797 | 112,400 |
| February 06, 2026 | 1,780 | 1,814 | 1,814 | 1,819 | 1,780 | 47,600 |
| February 05, 2026 | 1,800 | 1,804 | 1,804 | 1,826 | 1,796 | 37,800 |
| February 04, 2026 | 1,795 | 1,802 | 1,802 | 1,843 | 1,791 | 42,200 |
| February 03, 2026 | 1,761 | 1,811 | 1,811 | 1,826 | 1,761 | 42,400 |
| February 02, 2026 | 1,810 | 1,760 | 1,760 | 1,821 | 1,753 | 90,600 |
| January 30, 2026 | 1,828 | 1,822 | 1,822 | 1,837 | 1,815 | 38,900 |
| January 29, 2026 | 1,806 | 1,837 | 1,837 | 1,848 | 1,792 | 62,900 |
| January 28, 2026 | 1,825 | 1,815 | 1,815 | 1,848 | 1,813 | 45,400 |
| January 27, 2026 | 1,831 | 1,840 | 1,840 | 1,852 | 1,825 | 34,800 |
| January 26, 2026 | 1,865 | 1,835 | 1,835 | 1,870 | 1,833 | 80,500 |
| January 23, 2026 | 1,865 | 1,882 | 1,882 | 1,894 | 1,863 | 32,100 |
| January 22, 2026 | 1,875 | 1,883 | 1,883 | 1,902 | 1,875 | 50,400 |
| January 21, 2026 | 1,850 | 1,884 | 1,884 | 1,905 | 1,840 | 44,600 |
| January 20, 2026 | 1,892 | 1,863 | 1,863 | 1,905 | 1,854 | 43,600 |
| January 19, 2026 | 1,925 | 1,892 | 1,892 | 1,931 | 1,882 | 52,600 |
| January 16, 2026 | 1,900 | 1,938 | 1,938 | 1,940 | 1,891 | 47,400 |
| January 15, 2026 | 1,895 | 1,912 | 1,912 | 1,933 | 1,895 | 32,600 |
| January 14, 2026 | 1,858 | 1,916 | 1,916 | 1,925 | 1,858 | 60,500 |
| January 13, 2026 | 1,865 | 1,869 | 1,869 | 1,875 | 1,833 | 64,400 |
| January 09, 2026 | 1,884 | 1,878 | 1,878 | 1,908 | 1,839 | 60,200 |
| January 08, 2026 | 1,926 | 1,899 | 1,899 | 1,941 | 1,890 | 58,400 |
| January 07, 2026 | 1,932 | 1,936 | 1,936 | 1,958 | 1,925 | 56,800 |
| January 06, 2026 | 1,958 | 1,941 | 1,941 | 1,958 | 1,912 | 69,100 |
| January 05, 2026 | 1,950 | 1,918 | 1,918 | 1,955 | 1,882 | 105,900 |
| December 30, 2025 | 1,860 | 1,929 | 1,929 | 1,966 | 1,851 | 113,500 |
| December 29, 2025 | 1,808 | 1,880 | 1,880 | 1,907 | 1,806 | 149,000 |
| December 26, 2025 | 1,780 | 1,788 | 1,788 | 1,798 | 1,773 | 54,200 |
| December 25, 2025 | 1,766 | 1,759 | 1,759 | 1,788 | 1,747 | 48,100 |
| December 24, 2025 | 1,754 | 1,752 | 1,752 | 1,783 | 1,750 | 49,000 |
| December 23, 2025 | 1,778 | 1,763 | 1,763 | 1,798 | 1,761 | 49,900 |
| December 22, 2025 | 1,752 | 1,777 | 1,777 | 1,817 | 1,740 | 72,900 |
| December 19, 2025 | 1,686 | 1,763 | 1,763 | 1,766 | 1,686 | 85,000 |
| December 18, 2025 | 1,658 | 1,695 | 1,695 | 1,709 | 1,637 | 208,100 |
| December 17, 2025 | 1,685 | 1,658 | 1,658 | 1,695 | 1,655 | 28,600 |
| December 16, 2025 | 1,726 | 1,691 | 1,691 | 1,726 | 1,671 | 44,400 |
| December 15, 2025 | 1,695 | 1,732 | 1,732 | 1,739 | 1,695 | 37,400 |
| December 12, 2025 | 1,692 | 1,697 | 1,697 | 1,699 | 1,665 | 46,300 |
| December 11, 2025 | 1,694 | 1,660 | 1,660 | 1,700 | 1,635 | 58,600 |
| December 10, 2025 | 1,738 | 1,703 | 1,703 | 1,760 | 1,694 | 92,100 |
| December 09, 2025 | 1,720 | 1,759 | 1,759 | 1,859 | 1,717 | 150,600 |
| December 08, 2025 | 1,615 | 1,753 | 1,753 | 1,762 | 1,551 | 314,700 |
| December 05, 2025 | 1,701 | 1,698 | 1,698 | 1,728 | 1,688 | 31,200 |
| December 04, 2025 | 1,710 | 1,718 | 1,718 | 1,731 | 1,708 | 39,100 |
| December 03, 2025 | 1,746 | 1,710 | 1,710 | 1,749 | 1,708 | 64,300 |
| December 02, 2025 | 1,818 | 1,739 | 1,739 | 1,837 | 1,739 | 74,500 |
| December 01, 2025 | 1,815 | 1,828 | 1,828 | 1,840 | 1,798 | 46,000 |
| November 28, 2025 | 1,825 | 1,849 | 1,849 | 1,850 | 1,820 | 42,100 |
| November 27, 2025 | 1,825 | 1,833 | 1,833 | 1,862 | 1,815 | 78,500 |
| November 26, 2025 | 1,865 | 1,855 | 1,855 | 1,877 | 1,812 | 94,400 |
| November 25, 2025 | 1,751 | 1,870 | 1,870 | 1,870 | 1,750 | 236,200 |
| November 21, 2025 | 1,643 | 1,696 | 1,696 | 1,716 | 1,630 | 105,000 |