1,657.00
-2(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,642 | 1,657 | 1,657 | 1,661 | 1,635 | 72,100 |
| February 19, 2026 | 1,672 | 1,659 | 1,659 | 1,672 | 1,646 | 47,700 |
| February 18, 2026 | 1,625 | 1,656 | 1,656 | 1,660 | 1,617 | 76,200 |
| February 17, 2026 | 1,612 | 1,624 | 1,624 | 1,632 | 1,597 | 94,300 |
| February 16, 2026 | 1,609 | 1,606 | 1,606 | 1,626 | 1,598 | 81,500 |
| February 13, 2026 | 1,675 | 1,613 | 1,613 | 1,703 | 1,595 | 173,700 |
| February 12, 2026 | 1,687 | 1,701 | 1,701 | 1,715 | 1,674 | 97,800 |
| February 10, 2026 | 1,660 | 1,688 | 1,688 | 1,699 | 1,660 | 110,700 |
| February 09, 2026 | 1,650 | 1,650 | 1,650 | 1,660 | 1,626 | 198,900 |
| February 06, 2026 | 1,611 | 1,620 | 1,620 | 1,634 | 1,595 | 97,700 |
| February 05, 2026 | 1,605 | 1,620 | 1,620 | 1,623 | 1,600 | 80,500 |
| February 04, 2026 | 1,595 | 1,599 | 1,599 | 1,604 | 1,584 | 87,100 |
| February 03, 2026 | 1,583 | 1,600 | 1,600 | 1,604 | 1,573 | 111,900 |
| February 02, 2026 | 1,590 | 1,550 | 1,550 | 1,600 | 1,550 | 72,100 |
| January 30, 2026 | 1,551 | 1,572 | 1,572 | 1,592 | 1,528 | 123,200 |
| January 29, 2026 | 1,570 | 1,547 | 1,547 | 1,570 | 1,521 | 200,100 |
| January 28, 2026 | 1,586 | 1,592 | 1,592 | 1,630 | 1,549 | 611,700 |
| January 27, 2026 | 1,548 | 1,600 | 1,600 | 1,630 | 1,537 | 146,900 |
| January 26, 2026 | 1,570 | 1,540 | 1,540 | 1,570 | 1,535 | 102,500 |
| January 23, 2026 | 1,571 | 1,586 | 1,586 | 1,594 | 1,563 | 60,900 |
| January 22, 2026 | 1,541 | 1,566 | 1,566 | 1,572 | 1,537 | 58,900 |
| January 21, 2026 | 1,519 | 1,539 | 1,539 | 1,543 | 1,507 | 82,700 |
| January 20, 2026 | 1,566 | 1,544 | 1,544 | 1,568 | 1,520 | 76,700 |
| January 19, 2026 | 1,576 | 1,572 | 1,572 | 1,579 | 1,514 | 150,600 |
| January 16, 2026 | 1,560 | 1,580 | 1,580 | 1,584 | 1,554 | 64,600 |
| January 15, 2026 | 1,540 | 1,575 | 1,575 | 1,589 | 1,540 | 70,400 |
| January 14, 2026 | 1,535 | 1,561 | 1,561 | 1,562 | 1,527 | 48,600 |
| January 13, 2026 | 1,560 | 1,534 | 1,534 | 1,560 | 1,529 | 48,300 |
| January 09, 2026 | 1,520 | 1,524 | 1,524 | 1,531 | 1,515 | 39,400 |
| January 08, 2026 | 1,525 | 1,520 | 1,520 | 1,533 | 1,515 | 20,600 |
| January 07, 2026 | 1,535 | 1,525 | 1,525 | 1,548 | 1,523 | 41,500 |
| January 06, 2026 | 1,505 | 1,537 | 1,537 | 1,550 | 1,504 | 53,400 |
| January 05, 2026 | 1,495 | 1,503 | 1,503 | 1,519 | 1,491 | 39,700 |
| December 30, 2025 | 1,490 | 1,488 | 1,488 | 1,500 | 1,483 | 20,500 |
| December 29, 2025 | 1,499 | 1,496 | 1,496 | 1,510 | 1,491 | 32,200 |
| December 26, 2025 | 1,493 | 1,489 | 1,489 | 1,503 | 1,473 | 27,700 |
| December 25, 2025 | 1,509 | 1,496 | 1,496 | 1,510 | 1,491 | 21,400 |
| December 24, 2025 | 1,505 | 1,502 | 1,502 | 1,524 | 1,502 | 44,200 |
| December 23, 2025 | 1,473 | 1,505 | 1,505 | 1,505 | 1,468 | 64,200 |
| December 22, 2025 | 1,491 | 1,467 | 1,467 | 1,491 | 1,455 | 68,700 |
| December 19, 2025 | 1,412 | 1,465 | 1,465 | 1,482 | 1,412 | 108,600 |
| December 18, 2025 | 1,405 | 1,413 | 1,413 | 1,418 | 1,385 | 38,800 |
| December 17, 2025 | 1,383 | 1,400 | 1,400 | 1,402 | 1,378 | 45,400 |
| December 16, 2025 | 1,380 | 1,385 | 1,385 | 1,396 | 1,378 | 33,900 |
| December 15, 2025 | 1,360 | 1,379 | 1,379 | 1,384 | 1,347 | 34,900 |
| December 12, 2025 | 1,355 | 1,360 | 1,360 | 1,360 | 1,350 | 47,400 |
| December 11, 2025 | 1,384 | 1,337 | 1,337 | 1,384 | 1,336 | 96,400 |
| December 10, 2025 | 1,358 | 1,374 | 1,374 | 1,375 | 1,358 | 33,300 |
| December 09, 2025 | 1,375 | 1,354 | 1,354 | 1,382 | 1,348 | 22,400 |
| December 08, 2025 | 1,360 | 1,367 | 1,367 | 1,372 | 1,356 | 37,400 |
| December 05, 2025 | 1,338 | 1,345 | 1,345 | 1,351 | 1,336 | 24,600 |
| December 04, 2025 | 1,331 | 1,344 | 1,344 | 1,346 | 1,328 | 34,100 |
| December 03, 2025 | 1,351 | 1,331 | 1,331 | 1,352 | 1,331 | 58,900 |
| December 02, 2025 | 1,345 | 1,344 | 1,344 | 1,352 | 1,335 | 49,900 |
| December 01, 2025 | 1,392 | 1,342 | 1,342 | 1,392 | 1,342 | 63,800 |
| November 28, 2025 | 1,387 | 1,392 | 1,392 | 1,399 | 1,375 | 49,100 |
| November 27, 2025 | 1,377 | 1,390 | 1,390 | 1,414 | 1,377 | 44,700 |
| November 26, 2025 | 1,349 | 1,378 | 1,378 | 1,378 | 1,349 | 39,400 |
| November 25, 2025 | 1,358 | 1,353 | 1,353 | 1,363 | 1,342 | 35,800 |
| November 21, 2025 | 1,334 | 1,358 | 1,358 | 1,362 | 1,331 | 61,700 |