1,854.00
-3(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,832 | 1,854 | 1,854 | 1,860 | 1,831 | 34,400 |
| February 19, 2026 | 1,816 | 1,857 | 1,857 | 1,857 | 1,802 | 23,400 |
| February 18, 2026 | 1,837 | 1,818 | 1,818 | 1,848 | 1,812 | 19,500 |
| February 17, 2026 | 1,828 | 1,837 | 1,837 | 1,846 | 1,813 | 35,200 |
| February 16, 2026 | 1,790 | 1,828 | 1,828 | 1,903 | 1,775 | 105,100 |
| February 13, 2026 | 1,841 | 1,815 | 1,815 | 1,847 | 1,791 | 40,600 |
| February 12, 2026 | 1,820 | 1,844 | 1,844 | 1,853 | 1,820 | 33,100 |
| February 10, 2026 | 1,795 | 1,822 | 1,822 | 1,822 | 1,792 | 25,300 |
| February 09, 2026 | 1,804 | 1,775 | 1,775 | 1,804 | 1,763 | 27,500 |
| February 06, 2026 | 1,756 | 1,769 | 1,769 | 1,792 | 1,746 | 63,600 |
| February 05, 2026 | 1,776 | 1,796 | 1,796 | 1,798 | 1,774 | 34,800 |
| February 04, 2026 | 1,779 | 1,771 | 1,771 | 1,795 | 1,763 | 47,200 |
| February 03, 2026 | 1,788 | 1,779 | 1,779 | 1,801 | 1,773 | 36,000 |
| February 02, 2026 | 1,806 | 1,776 | 1,776 | 1,806 | 1,768 | 30,300 |
| January 30, 2026 | 1,759 | 1,814 | 1,814 | 1,824 | 1,759 | 53,900 |
| January 29, 2026 | 1,751 | 1,770 | 1,770 | 1,779 | 1,728 | 37,300 |
| January 28, 2026 | 1,770 | 1,754 | 1,754 | 1,781 | 1,754 | 37,300 |
| January 27, 2026 | 1,790 | 1,782 | 1,782 | 1,800 | 1,778 | 19,600 |
| January 26, 2026 | 1,808 | 1,805 | 1,805 | 1,811 | 1,796 | 24,700 |
| January 23, 2026 | 1,811 | 1,810 | 1,810 | 1,825 | 1,808 | 30,400 |
| January 22, 2026 | 1,798 | 1,811 | 1,811 | 1,811 | 1,791 | 26,100 |
| January 21, 2026 | 1,798 | 1,799 | 1,799 | 1,819 | 1,790 | 39,000 |
| January 20, 2026 | 1,779 | 1,798 | 1,798 | 1,814 | 1,760 | 45,500 |
| January 19, 2026 | 1,808 | 1,783 | 1,783 | 1,808 | 1,783 | 21,900 |
| January 16, 2026 | 1,767 | 1,811 | 1,811 | 1,811 | 1,767 | 29,900 |
| January 15, 2026 | 1,760 | 1,774 | 1,774 | 1,777 | 1,759 | 15,300 |
| January 14, 2026 | 1,765 | 1,759 | 1,759 | 1,788 | 1,758 | 22,800 |
| January 13, 2026 | 1,780 | 1,765 | 1,765 | 1,780 | 1,757 | 25,200 |
| January 09, 2026 | 1,750 | 1,772 | 1,772 | 1,772 | 1,750 | 14,900 |
| January 08, 2026 | 1,750 | 1,751 | 1,751 | 1,775 | 1,750 | 29,100 |
| January 07, 2026 | 1,743 | 1,750 | 1,750 | 1,777 | 1,740 | 23,700 |
| January 06, 2026 | 1,747 | 1,763 | 1,763 | 1,764 | 1,741 | 12,200 |
| January 05, 2026 | 1,733 | 1,727 | 1,727 | 1,765 | 1,725 | 17,000 |
| December 30, 2025 | 1,751 | 1,733 | 1,733 | 1,757 | 1,730 | 17,900 |
| December 29, 2025 | 1,733 | 1,751 | 1,751 | 1,766 | 1,725 | 32,500 |
| December 26, 2025 | 1,780 | 1,772 | 1,772 | 1,781 | 1,760 | 62,200 |
| December 25, 2025 | 1,795 | 1,780 | 1,780 | 1,798 | 1,766 | 90,700 |
| December 24, 2025 | 1,806 | 1,793 | 1,793 | 1,820 | 1,782 | 39,100 |
| December 23, 2025 | 1,787 | 1,825 | 1,825 | 1,838 | 1,774 | 99,900 |
| December 22, 2025 | 1,707 | 1,700 | 1,700 | 1,720 | 1,700 | 11,700 |
| December 19, 2025 | 1,700 | 1,704 | 1,704 | 1,705 | 1,691 | 13,200 |
| December 18, 2025 | 1,693 | 1,705 | 1,705 | 1,712 | 1,693 | 13,300 |
| December 17, 2025 | 1,707 | 1,705 | 1,705 | 1,710 | 1,685 | 20,900 |
| December 16, 2025 | 1,700 | 1,697 | 1,697 | 1,704 | 1,680 | 33,300 |
| December 15, 2025 | 1,683 | 1,704 | 1,704 | 1,704 | 1,676 | 14,800 |
| December 12, 2025 | 1,663 | 1,675 | 1,675 | 1,684 | 1,657 | 48,600 |
| December 11, 2025 | 1,700 | 1,643 | 1,643 | 1,700 | 1,643 | 14,300 |
| December 10, 2025 | 1,683 | 1,691 | 1,691 | 1,700 | 1,683 | 7,500 |
| December 09, 2025 | 1,684 | 1,690 | 1,690 | 1,700 | 1,670 | 21,200 |
| December 08, 2025 | 1,702 | 1,693 | 1,693 | 1,703 | 1,684 | 17,800 |
| December 05, 2025 | 1,696 | 1,688 | 1,688 | 1,704 | 1,680 | 44,200 |
| December 04, 2025 | 1,681 | 1,696 | 1,696 | 1,702 | 1,680 | 18,400 |
| December 03, 2025 | 1,670 | 1,674 | 1,674 | 1,690 | 1,665 | 28,500 |
| December 02, 2025 | 1,672 | 1,678 | 1,678 | 1,688 | 1,672 | 22,400 |
| December 01, 2025 | 1,690 | 1,672 | 1,672 | 1,699 | 1,670 | 27,100 |
| November 28, 2025 | 1,705 | 1,697 | 1,697 | 1,709 | 1,697 | 13,500 |
| November 27, 2025 | 1,689 | 1,705 | 1,705 | 1,712 | 1,689 | 13,400 |
| November 26, 2025 | 1,703 | 1,700 | 1,700 | 1,708 | 1,692 | 32,600 |
| November 25, 2025 | 1,721 | 1,709 | 1,709 | 1,742 | 1,707 | 35,500 |
| November 21, 2025 | 1,699 | 1,721 | 1,721 | 1,721 | 1,693 | 18,200 |