2,870.00
-44(-1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,900 | 2,870 | 2,870 | 2,925 | 2,870 | 7,800 |
| February 19, 2026 | 2,926 | 2,914 | 2,914 | 2,937 | 2,900 | 9,300 |
| February 18, 2026 | 2,945 | 2,923 | 2,923 | 2,955 | 2,923 | 4,300 |
| February 17, 2026 | 2,923 | 2,932 | 2,932 | 2,945 | 2,907 | 10,200 |
| February 16, 2026 | 3,020 | 2,966 | 2,966 | 3,020 | 2,842 | 54,800 |
| February 13, 2026 | 3,130 | 3,025 | 3,025 | 3,130 | 3,010 | 23,200 |
| February 12, 2026 | 3,110 | 3,160 | 3,160 | 3,170 | 3,100 | 20,500 |
| February 10, 2026 | 3,095 | 3,120 | 3,120 | 3,155 | 3,095 | 17,300 |
| February 09, 2026 | 3,110 | 3,095 | 3,095 | 3,115 | 3,095 | 12,400 |
| February 06, 2026 | 3,150 | 3,095 | 3,095 | 3,150 | 3,095 | 9,300 |
| February 05, 2026 | 3,080 | 3,140 | 3,140 | 3,160 | 3,080 | 17,500 |
| February 04, 2026 | 3,085 | 3,075 | 3,075 | 3,090 | 3,075 | 4,600 |
| February 03, 2026 | 3,075 | 3,070 | 3,070 | 3,100 | 3,070 | 11,000 |
| February 02, 2026 | 3,110 | 3,070 | 3,070 | 3,120 | 3,060 | 16,900 |
| January 30, 2026 | 3,130 | 3,105 | 3,105 | 3,145 | 3,105 | 13,000 |
| January 29, 2026 | 3,120 | 3,130 | 3,130 | 3,135 | 3,090 | 50,500 |
| January 28, 2026 | 3,150 | 3,115 | 3,115 | 3,155 | 3,115 | 17,700 |
| January 27, 2026 | 3,170 | 3,145 | 3,145 | 3,170 | 3,145 | 8,900 |
| January 26, 2026 | 3,155 | 3,170 | 3,170 | 3,200 | 3,140 | 15,800 |
| January 23, 2026 | 3,190 | 3,180 | 3,180 | 3,225 | 3,155 | 16,900 |
| January 22, 2026 | 3,155 | 3,195 | 3,195 | 3,205 | 3,155 | 16,900 |
| January 21, 2026 | 3,145 | 3,145 | 3,145 | 3,160 | 3,120 | 10,200 |
| January 20, 2026 | 3,150 | 3,145 | 3,145 | 3,185 | 3,135 | 11,100 |
| January 19, 2026 | 3,180 | 3,150 | 3,150 | 3,180 | 3,145 | 7,100 |
| January 16, 2026 | 3,200 | 3,180 | 3,180 | 3,200 | 3,165 | 6,200 |
| January 15, 2026 | 3,155 | 3,190 | 3,190 | 3,205 | 3,145 | 21,900 |
| January 14, 2026 | 3,140 | 3,140 | 3,140 | 3,175 | 3,140 | 8,700 |
| January 13, 2026 | 3,170 | 3,140 | 3,140 | 3,170 | 3,125 | 10,800 |
| January 09, 2026 | 3,145 | 3,140 | 3,140 | 3,185 | 3,140 | 10,300 |
| January 08, 2026 | 3,125 | 3,145 | 3,145 | 3,195 | 3,125 | 17,700 |
| January 07, 2026 | 3,125 | 3,130 | 3,130 | 3,190 | 3,115 | 15,900 |
| January 06, 2026 | 3,150 | 3,145 | 3,145 | 3,185 | 3,115 | 10,600 |
| January 05, 2026 | 3,080 | 3,150 | 3,150 | 3,190 | 3,080 | 13,000 |
| December 30, 2025 | 3,105 | 3,080 | 3,080 | 3,125 | 3,080 | 11,500 |
| December 29, 2025 | 3,115 | 3,110 | 3,110 | 3,130 | 3,105 | 6,700 |
| December 26, 2025 | 3,110 | 3,145 | 3,145 | 3,150 | 3,110 | 10,500 |
| December 25, 2025 | 3,095 | 3,110 | 3,110 | 3,140 | 3,095 | 8,800 |
| December 24, 2025 | 3,140 | 3,090 | 3,090 | 3,155 | 3,090 | 10,700 |
| December 23, 2025 | 3,135 | 3,140 | 3,140 | 3,185 | 3,135 | 11,000 |
| December 22, 2025 | 3,140 | 3,135 | 3,135 | 3,145 | 3,130 | 7,700 |
| December 19, 2025 | 3,135 | 3,160 | 3,160 | 3,160 | 3,135 | 6,800 |
| December 18, 2025 | 3,115 | 3,135 | 3,135 | 3,155 | 3,115 | 8,000 |
| December 17, 2025 | 3,100 | 3,140 | 3,140 | 3,150 | 3,100 | 5,100 |
| December 16, 2025 | 3,140 | 3,125 | 3,125 | 3,165 | 3,100 | 11,300 |
| December 15, 2025 | 3,095 | 3,160 | 3,160 | 3,160 | 3,090 | 15,900 |
| December 12, 2025 | 3,015 | 3,085 | 3,085 | 3,090 | 3,015 | 13,000 |
| December 11, 2025 | 2,991 | 2,980 | 2,980 | 3,010 | 2,976 | 20,800 |
| December 10, 2025 | 3,060 | 2,991 | 2,991 | 3,075 | 2,990 | 10,900 |
| December 09, 2025 | 3,105 | 3,060 | 3,060 | 3,120 | 3,050 | 14,400 |
| December 08, 2025 | 3,100 | 3,105 | 3,105 | 3,115 | 3,090 | 8,300 |
| December 05, 2025 | 3,110 | 3,100 | 3,100 | 3,120 | 3,095 | 29,200 |
| December 04, 2025 | 3,105 | 3,115 | 3,115 | 3,150 | 3,105 | 15,400 |
| December 03, 2025 | 3,105 | 3,115 | 3,115 | 3,150 | 3,105 | 16,200 |
| December 02, 2025 | 3,080 | 3,115 | 3,115 | 3,130 | 3,050 | 15,300 |
| December 01, 2025 | 3,145 | 3,105 | 3,105 | 3,145 | 3,105 | 14,000 |
| November 28, 2025 | 3,150 | 3,150 | 3,150 | 3,165 | 3,140 | 8,300 |
| November 27, 2025 | 3,145 | 3,160 | 3,160 | 3,165 | 3,140 | 6,600 |
| November 26, 2025 | 3,140 | 3,155 | 3,155 | 3,180 | 3,140 | 7,300 |
| November 25, 2025 | 3,145 | 3,145 | 3,145 | 3,170 | 3,130 | 3,500 |
| November 21, 2025 | 3,100 | 3,155 | 3,155 | 3,185 | 3,100 | 7,200 |