1,881.00
-43(-2.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,921 | 1,881 | 1,881 | 1,924 | 1,880 | 169,500 |
| February 19, 2026 | 1,927 | 1,924 | 1,924 | 1,948 | 1,918 | 169,200 |
| February 18, 2026 | 1,925 | 1,927 | 1,927 | 1,939 | 1,915 | 71,000 |
| February 17, 2026 | 1,938 | 1,909 | 1,909 | 1,941 | 1,909 | 103,400 |
| February 16, 2026 | 1,939 | 1,938 | 1,938 | 1,946 | 1,921 | 114,400 |
| February 13, 2026 | 1,964 | 1,936 | 1,936 | 1,996 | 1,927 | 226,400 |
| February 12, 2026 | 2,044 | 2,014 | 2,014 | 2,067 | 2,010 | 167,200 |
| February 10, 2026 | 1,999 | 2,024 | 2,024 | 2,040 | 1,999 | 96,500 |
| February 09, 2026 | 1,998 | 1,992 | 1,992 | 1,999 | 1,979 | 117,500 |
| February 06, 2026 | 1,980 | 1,974 | 1,974 | 1,991 | 1,964 | 86,000 |
| February 05, 2026 | 1,959 | 1,980 | 1,980 | 1,991 | 1,955 | 105,300 |
| February 04, 2026 | 1,939 | 1,955 | 1,955 | 1,958 | 1,935 | 69,600 |
| February 03, 2026 | 1,947 | 1,940 | 1,940 | 1,950 | 1,936 | 70,900 |
| February 02, 2026 | 1,939 | 1,934 | 1,934 | 1,953 | 1,934 | 125,700 |
| January 30, 2026 | 1,928 | 1,930 | 1,930 | 1,932 | 1,915 | 64,800 |
| January 29, 2026 | 1,894 | 1,915 | 1,915 | 1,919 | 1,880 | 105,700 |
| January 28, 2026 | 1,922 | 1,894 | 1,894 | 1,922 | 1,894 | 94,700 |
| January 27, 2026 | 1,931 | 1,925 | 1,925 | 1,931 | 1,915 | 57,200 |
| January 26, 2026 | 1,930 | 1,930 | 1,930 | 1,942 | 1,926 | 60,500 |
| January 23, 2026 | 1,931 | 1,933 | 1,933 | 1,947 | 1,931 | 58,200 |
| January 22, 2026 | 1,914 | 1,924 | 1,924 | 1,935 | 1,912 | 67,600 |
| January 21, 2026 | 1,914 | 1,911 | 1,911 | 1,926 | 1,909 | 60,200 |
| January 20, 2026 | 1,917 | 1,925 | 1,925 | 1,930 | 1,914 | 54,100 |
| January 19, 2026 | 1,935 | 1,913 | 1,913 | 1,938 | 1,913 | 72,700 |
| January 16, 2026 | 1,916 | 1,930 | 1,930 | 1,930 | 1,908 | 62,800 |
| January 15, 2026 | 1,900 | 1,918 | 1,918 | 1,920 | 1,900 | 74,400 |
| January 14, 2026 | 1,880 | 1,892 | 1,892 | 1,898 | 1,875 | 64,000 |
| January 13, 2026 | 1,915 | 1,880 | 1,880 | 1,915 | 1,880 | 103,400 |
| January 09, 2026 | 1,904 | 1,901 | 1,901 | 1,912 | 1,894 | 50,400 |
| January 08, 2026 | 1,893 | 1,888 | 1,888 | 1,908 | 1,884 | 56,200 |
| January 07, 2026 | 1,891 | 1,893 | 1,893 | 1,918 | 1,888 | 64,400 |
| January 06, 2026 | 1,890 | 1,897 | 1,897 | 1,903 | 1,878 | 43,100 |
| January 05, 2026 | 1,891 | 1,878 | 1,878 | 1,898 | 1,875 | 76,200 |
| December 30, 2025 | 1,877 | 1,898 | 1,898 | 1,904 | 1,876 | 55,900 |
| December 29, 2025 | 1,874 | 1,877 | 1,877 | 1,884 | 1,866 | 82,000 |
| December 26, 2025 | 1,875 | 1,875 | 1,875 | 1,884 | 1,870 | 50,100 |
| December 25, 2025 | 1,868 | 1,867 | 1,867 | 1,878 | 1,862 | 33,500 |
| December 24, 2025 | 1,885 | 1,870 | 1,870 | 1,886 | 1,869 | 37,500 |
| December 23, 2025 | 1,871 | 1,878 | 1,878 | 1,885 | 1,869 | 36,300 |
| December 22, 2025 | 1,892 | 1,878 | 1,878 | 1,899 | 1,870 | 45,300 |
| December 19, 2025 | 1,872 | 1,891 | 1,891 | 1,892 | 1,870 | 37,000 |
| December 18, 2025 | 1,852 | 1,884 | 1,884 | 1,894 | 1,851 | 59,300 |
| December 17, 2025 | 1,878 | 1,855 | 1,855 | 1,888 | 1,850 | 33,200 |
| December 16, 2025 | 1,905 | 1,888 | 1,888 | 1,905 | 1,879 | 43,500 |
| December 15, 2025 | 1,889 | 1,900 | 1,900 | 1,903 | 1,884 | 75,500 |
| December 12, 2025 | 1,876 | 1,873 | 1,873 | 1,885 | 1,862 | 57,500 |
| December 11, 2025 | 1,874 | 1,859 | 1,859 | 1,877 | 1,857 | 54,900 |
| December 10, 2025 | 1,847 | 1,866 | 1,866 | 1,872 | 1,847 | 39,400 |
| December 09, 2025 | 1,837 | 1,846 | 1,846 | 1,849 | 1,829 | 32,200 |
| December 08, 2025 | 1,822 | 1,846 | 1,846 | 1,849 | 1,821 | 34,300 |
| December 05, 2025 | 1,819 | 1,825 | 1,825 | 1,835 | 1,813 | 34,500 |
| December 04, 2025 | 1,801 | 1,823 | 1,823 | 1,826 | 1,801 | 41,300 |
| December 03, 2025 | 1,833 | 1,805 | 1,805 | 1,834 | 1,805 | 44,200 |
| December 02, 2025 | 1,842 | 1,834 | 1,834 | 1,846 | 1,823 | 41,000 |
| December 01, 2025 | 1,855 | 1,850 | 1,850 | 1,867 | 1,839 | 51,400 |
| November 28, 2025 | 1,850 | 1,853 | 1,853 | 1,865 | 1,844 | 43,300 |
| November 27, 2025 | 1,850 | 1,850 | 1,850 | 1,858 | 1,847 | 36,900 |
| November 26, 2025 | 1,833 | 1,846 | 1,846 | 1,846 | 1,825 | 63,700 |
| November 25, 2025 | 1,818 | 1,816 | 1,816 | 1,830 | 1,808 | 59,900 |
| November 21, 2025 | 1,785 | 1,820 | 1,820 | 1,820 | 1,785 | 75,200 |