1,554.00
-36(-2.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,583 | 1,554 | 1,554 | 1,590 | 1,548 | 275,000 |
| February 19, 2026 | 1,575 | 1,590 | 1,590 | 1,593 | 1,566 | 304,200 |
| February 18, 2026 | 1,556 | 1,579 | 1,579 | 1,591 | 1,551 | 321,700 |
| February 17, 2026 | 1,565 | 1,550 | 1,550 | 1,576 | 1,540 | 305,200 |
| February 16, 2026 | 1,580 | 1,564 | 1,564 | 1,588 | 1,536 | 481,400 |
| February 13, 2026 | 1,610 | 1,563 | 1,563 | 1,634 | 1,550 | 641,300 |
| February 12, 2026 | 1,580 | 1,639 | 1,639 | 1,663 | 1,563 | 727,000 |
| February 10, 2026 | 1,502 | 1,596 | 1,596 | 1,611 | 1,500 | 1.24M |
| February 09, 2026 | 1,464 | 1,472 | 1,472 | 1,507 | 1,431 | 1.21M |
| February 06, 2026 | 1,304 | 1,344 | 1,344 | 1,344 | 1,300 | 683,600 |
| February 05, 2026 | 1,299 | 1,297 | 1,297 | 1,313 | 1,284 | 376,400 |
| February 04, 2026 | 1,286 | 1,294 | 1,294 | 1,313 | 1,277 | 488,800 |
| February 03, 2026 | 1,292 | 1,279 | 1,279 | 1,294 | 1,269 | 434,300 |
| February 02, 2026 | 1,290 | 1,266 | 1,266 | 1,308 | 1,266 | 961,800 |
| January 30, 2026 | 1,294 | 1,277 | 1,277 | 1,295 | 1,272 | 786,800 |
| January 29, 2026 | 1,275 | 1,282 | 1,282 | 1,286 | 1,256 | 462,500 |
| January 28, 2026 | 1,304 | 1,285 | 1,285 | 1,306 | 1,285 | 256,900 |
| January 27, 2026 | 1,320 | 1,321 | 1,321 | 1,325 | 1,303 | 257,600 |
| January 26, 2026 | 1,343 | 1,322 | 1,322 | 1,349 | 1,322 | 273,900 |
| January 23, 2026 | 1,376 | 1,368 | 1,368 | 1,390 | 1,368 | 147,300 |
| January 22, 2026 | 1,370 | 1,376 | 1,376 | 1,384 | 1,359 | 193,700 |
| January 21, 2026 | 1,357 | 1,369 | 1,369 | 1,375 | 1,356 | 217,400 |
| January 20, 2026 | 1,389 | 1,387 | 1,387 | 1,392 | 1,375 | 257,700 |
| January 19, 2026 | 1,395 | 1,388 | 1,388 | 1,403 | 1,372 | 228,300 |
| January 16, 2026 | 1,374 | 1,399 | 1,399 | 1,400 | 1,370 | 275,600 |
| January 15, 2026 | 1,360 | 1,372 | 1,372 | 1,379 | 1,355 | 239,400 |
| January 14, 2026 | 1,360 | 1,361 | 1,361 | 1,372 | 1,349 | 231,600 |
| January 13, 2026 | 1,367 | 1,360 | 1,360 | 1,370 | 1,347 | 229,600 |
| January 09, 2026 | 1,344 | 1,339 | 1,339 | 1,353 | 1,330 | 168,600 |
| January 08, 2026 | 1,327 | 1,342 | 1,342 | 1,359 | 1,327 | 257,000 |
| January 07, 2026 | 1,326 | 1,330 | 1,330 | 1,340 | 1,315 | 227,000 |
| January 06, 2026 | 1,339 | 1,340 | 1,340 | 1,349 | 1,333 | 285,200 |
| January 05, 2026 | 1,311 | 1,339 | 1,339 | 1,342 | 1,311 | 295,600 |
| December 30, 2025 | 1,317 | 1,309 | 1,309 | 1,331 | 1,309 | 268,800 |
| December 29, 2025 | 1,314 | 1,315 | 1,315 | 1,320 | 1,303 | 194,600 |
| December 26, 2025 | 1,328 | 1,311 | 1,311 | 1,330 | 1,305 | 211,300 |
| December 25, 2025 | 1,320 | 1,326 | 1,326 | 1,327 | 1,314 | 137,500 |
| December 24, 2025 | 1,316 | 1,317 | 1,317 | 1,329 | 1,315 | 176,800 |
| December 23, 2025 | 1,314 | 1,317 | 1,317 | 1,321 | 1,305 | 196,100 |
| December 22, 2025 | 1,340 | 1,311 | 1,311 | 1,341 | 1,311 | 298,500 |
| December 19, 2025 | 1,335 | 1,336 | 1,336 | 1,353 | 1,330 | 340,700 |
| December 18, 2025 | 1,340 | 1,341 | 1,341 | 1,350 | 1,328 | 277,700 |
| December 17, 2025 | 1,351 | 1,332 | 1,332 | 1,351 | 1,318 | 282,800 |
| December 16, 2025 | 1,366 | 1,347 | 1,347 | 1,370 | 1,347 | 348,700 |
| December 15, 2025 | 1,347 | 1,365 | 1,365 | 1,370 | 1,319 | 476,100 |
| December 12, 2025 | 1,311 | 1,347 | 1,347 | 1,349 | 1,300 | 631,800 |
| December 11, 2025 | 1,314 | 1,293 | 1,293 | 1,318 | 1,289 | 416,500 |
| December 10, 2025 | 1,310 | 1,306 | 1,306 | 1,310 | 1,284 | 401,800 |
| December 09, 2025 | 1,284 | 1,300 | 1,300 | 1,302 | 1,270 | 475,900 |
| December 08, 2025 | 1,260 | 1,279 | 1,279 | 1,283 | 1,255 | 271,200 |
| December 05, 2025 | 1,255 | 1,253 | 1,253 | 1,274 | 1,252 | 450,900 |
| December 04, 2025 | 1,243 | 1,248 | 1,248 | 1,260 | 1,240 | 416,800 |
| December 03, 2025 | 1,258 | 1,248 | 1,248 | 1,269 | 1,239 | 467,700 |
| December 02, 2025 | 1,288 | 1,260 | 1,260 | 1,288 | 1,245 | 452,200 |
| December 01, 2025 | 1,276 | 1,280 | 1,280 | 1,294 | 1,267 | 479,900 |
| November 28, 2025 | 1,265 | 1,274 | 1,274 | 1,289 | 1,257 | 458,000 |
| November 27, 2025 | 1,262 | 1,258 | 1,258 | 1,272 | 1,250 | 590,000 |
| November 26, 2025 | 1,185 | 1,249 | 1,249 | 1,259 | 1,185 | 915,900 |
| November 25, 2025 | 1,175 | 1,180 | 1,180 | 1,181 | 1,156 | 521,000 |
| November 21, 2025 | 1,131 | 1,148 | 1,148 | 1,152 | 1,130 | 591,100 |