1,717.00
-2(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,700 | 1,717 | 1,717 | 1,717 | 1,689 | 175,000 |
| February 19, 2026 | 1,702 | 1,719 | 1,719 | 1,719 | 1,690 | 161,400 |
| February 18, 2026 | 1,690 | 1,710 | 1,710 | 1,710 | 1,682 | 193,100 |
| February 17, 2026 | 1,695 | 1,670 | 1,670 | 1,697 | 1,669 | 138,300 |
| February 16, 2026 | 1,678 | 1,695 | 1,695 | 1,695 | 1,664 | 195,400 |
| February 13, 2026 | 1,698 | 1,679 | 1,679 | 1,700 | 1,659 | 149,400 |
| February 12, 2026 | 1,670 | 1,693 | 1,693 | 1,695 | 1,667 | 173,200 |
| February 10, 2026 | 1,655 | 1,659 | 1,659 | 1,679 | 1,653 | 166,500 |
| February 09, 2026 | 1,665 | 1,660 | 1,660 | 1,666 | 1,645 | 200,700 |
| February 06, 2026 | 1,642 | 1,651 | 1,651 | 1,651 | 1,634 | 145,700 |
| February 05, 2026 | 1,654 | 1,643 | 1,643 | 1,662 | 1,634 | 146,700 |
| February 04, 2026 | 1,635 | 1,640 | 1,640 | 1,646 | 1,627 | 167,900 |
| February 03, 2026 | 1,617 | 1,626 | 1,626 | 1,638 | 1,605 | 297,100 |
| February 02, 2026 | 1,631 | 1,616 | 1,616 | 1,658 | 1,603 | 459,300 |
| January 30, 2026 | 1,699 | 1,687 | 1,687 | 1,703 | 1,680 | 243,900 |
| January 29, 2026 | 1,660 | 1,683 | 1,683 | 1,692 | 1,647 | 173,700 |
| January 28, 2026 | 1,690 | 1,673 | 1,673 | 1,690 | 1,669 | 132,700 |
| January 27, 2026 | 1,695 | 1,701 | 1,701 | 1,706 | 1,676 | 175,800 |
| January 26, 2026 | 1,685 | 1,699 | 1,699 | 1,707 | 1,685 | 176,500 |
| January 23, 2026 | 1,698 | 1,710 | 1,710 | 1,713 | 1,689 | 157,800 |
| January 22, 2026 | 1,670 | 1,698 | 1,698 | 1,707 | 1,669 | 146,500 |
| January 21, 2026 | 1,665 | 1,670 | 1,670 | 1,684 | 1,658 | 150,500 |
| January 20, 2026 | 1,662 | 1,674 | 1,674 | 1,679 | 1,662 | 108,000 |
| January 19, 2026 | 1,645 | 1,662 | 1,662 | 1,672 | 1,644 | 129,400 |
| January 16, 2026 | 1,643 | 1,643 | 1,643 | 1,648 | 1,631 | 176,100 |
| January 15, 2026 | 1,649 | 1,647 | 1,647 | 1,658 | 1,642 | 148,700 |
| January 14, 2026 | 1,660 | 1,649 | 1,649 | 1,669 | 1,644 | 167,000 |
| January 13, 2026 | 1,680 | 1,655 | 1,655 | 1,685 | 1,655 | 171,300 |
| January 09, 2026 | 1,664 | 1,664 | 1,664 | 1,682 | 1,660 | 131,800 |
| January 08, 2026 | 1,644 | 1,654 | 1,654 | 1,663 | 1,635 | 128,000 |
| January 07, 2026 | 1,637 | 1,647 | 1,647 | 1,658 | 1,628 | 180,500 |
| January 06, 2026 | 1,660 | 1,647 | 1,647 | 1,662 | 1,642 | 179,000 |
| January 05, 2026 | 1,638 | 1,650 | 1,650 | 1,650 | 1,626 | 190,800 |
| December 30, 2025 | 1,652 | 1,640 | 1,640 | 1,656 | 1,640 | 132,900 |
| December 29, 2025 | 1,655 | 1,653 | 1,653 | 1,658 | 1,640 | 132,400 |
| December 26, 2025 | 1,645 | 1,653 | 1,653 | 1,658 | 1,642 | 97,800 |
| December 25, 2025 | 1,650 | 1,642 | 1,642 | 1,650 | 1,638 | 46,200 |
| December 24, 2025 | 1,662 | 1,644 | 1,644 | 1,667 | 1,636 | 115,400 |
| December 23, 2025 | 1,660 | 1,673 | 1,673 | 1,682 | 1,655 | 121,600 |
| December 22, 2025 | 1,674 | 1,656 | 1,656 | 1,674 | 1,644 | 217,100 |
| December 19, 2025 | 1,657 | 1,665 | 1,665 | 1,672 | 1,653 | 168,000 |
| December 18, 2025 | 1,638 | 1,659 | 1,659 | 1,670 | 1,637 | 126,800 |
| December 17, 2025 | 1,625 | 1,632 | 1,632 | 1,634 | 1,612 | 98,400 |
| December 16, 2025 | 1,650 | 1,626 | 1,626 | 1,651 | 1,626 | 140,100 |
| December 15, 2025 | 1,636 | 1,648 | 1,648 | 1,648 | 1,632 | 178,400 |
| December 12, 2025 | 1,627 | 1,634 | 1,634 | 1,634 | 1,625 | 151,200 |
| December 11, 2025 | 1,610 | 1,606 | 1,606 | 1,619 | 1,603 | 143,000 |
| December 10, 2025 | 1,604 | 1,601 | 1,601 | 1,611 | 1,587 | 200,300 |
| December 09, 2025 | 1,618 | 1,604 | 1,604 | 1,623 | 1,596 | 187,200 |
| December 08, 2025 | 1,625 | 1,616 | 1,616 | 1,630 | 1,606 | 143,900 |
| December 05, 2025 | 1,625 | 1,613 | 1,613 | 1,630 | 1,613 | 147,500 |
| December 04, 2025 | 1,614 | 1,639 | 1,639 | 1,640 | 1,606 | 211,400 |
| December 03, 2025 | 1,630 | 1,614 | 1,614 | 1,640 | 1,607 | 264,800 |
| December 02, 2025 | 1,650 | 1,636 | 1,636 | 1,653 | 1,631 | 146,000 |
| December 01, 2025 | 1,668 | 1,637 | 1,637 | 1,671 | 1,633 | 117,300 |
| November 28, 2025 | 1,665 | 1,668 | 1,668 | 1,678 | 1,662 | 99,900 |
| November 27, 2025 | 1,648 | 1,660 | 1,660 | 1,664 | 1,644 | 99,700 |
| November 26, 2025 | 1,650 | 1,643 | 1,643 | 1,661 | 1,643 | 151,100 |
| November 25, 2025 | 1,650 | 1,642 | 1,642 | 1,656 | 1,636 | 138,000 |
| November 21, 2025 | 1,606 | 1,652 | 1,652 | 1,652 | 1,606 | 184,300 |