1,526.00
-55(-3.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,568 | 1,526 | 1,526 | 1,571 | 1,525 | 672,100 |
| February 19, 2026 | 1,599 | 1,581 | 1,581 | 1,600 | 1,570 | 471,600 |
| February 18, 2026 | 1,612 | 1,589 | 1,589 | 1,613 | 1,587 | 530,500 |
| February 17, 2026 | 1,646 | 1,616 | 1,616 | 1,679 | 1,615 | 759,600 |
| February 16, 2026 | 1,649 | 1,606 | 1,606 | 1,655 | 1,601 | 764,000 |
| February 13, 2026 | 1,733 | 1,627 | 1,627 | 1,772 | 1,625 | 1.97M |
| February 12, 2026 | 1,835 | 1,823 | 1,823 | 1,851 | 1,813 | 545,000 |
| February 10, 2026 | 1,786 | 1,817 | 1,817 | 1,828 | 1,784 | 305,900 |
| February 09, 2026 | 1,807 | 1,787 | 1,787 | 1,813 | 1,782 | 238,500 |
| February 06, 2026 | 1,798 | 1,774 | 1,774 | 1,798 | 1,765 | 354,900 |
| February 05, 2026 | 1,785 | 1,821 | 1,821 | 1,836 | 1,777 | 356,400 |
| February 04, 2026 | 1,783 | 1,770 | 1,770 | 1,794 | 1,762 | 250,900 |
| February 03, 2026 | 1,801 | 1,790 | 1,790 | 1,813 | 1,785 | 235,100 |
| February 02, 2026 | 1,827 | 1,782 | 1,782 | 1,843 | 1,782 | 323,000 |
| January 30, 2026 | 1,830 | 1,833 | 1,833 | 1,840 | 1,806 | 282,200 |
| January 29, 2026 | 1,827 | 1,820 | 1,820 | 1,827 | 1,785 | 308,300 |
| January 28, 2026 | 1,865 | 1,842 | 1,842 | 1,865 | 1,817 | 357,600 |
| January 27, 2026 | 1,865 | 1,865 | 1,865 | 1,874 | 1,835 | 354,300 |
| January 26, 2026 | 1,857 | 1,861 | 1,861 | 1,904 | 1,841 | 604,800 |
| January 23, 2026 | 1,808 | 1,851 | 1,851 | 1,852 | 1,799 | 629,800 |
| January 22, 2026 | 1,780 | 1,789 | 1,789 | 1,801 | 1,767 | 654,300 |
| January 21, 2026 | 1,773 | 1,747 | 1,747 | 1,779 | 1,736 | 451,300 |
| January 20, 2026 | 1,785 | 1,791 | 1,791 | 1,808 | 1,778 | 281,400 |
| January 19, 2026 | 1,785 | 1,793 | 1,793 | 1,794 | 1,761 | 298,800 |
| January 16, 2026 | 1,803 | 1,780 | 1,780 | 1,805 | 1,767 | 424,100 |
| January 15, 2026 | 1,784 | 1,820 | 1,820 | 1,820 | 1,775 | 437,800 |
| January 14, 2026 | 1,801 | 1,786 | 1,786 | 1,806 | 1,781 | 437,000 |
| January 13, 2026 | 1,817 | 1,789 | 1,789 | 1,817 | 1,773 | 529,000 |
| January 09, 2026 | 1,811 | 1,800 | 1,800 | 1,823 | 1,794 | 310,200 |
| January 08, 2026 | 1,796 | 1,803 | 1,803 | 1,813 | 1,790 | 337,100 |
| January 07, 2026 | 1,819 | 1,787 | 1,787 | 1,819 | 1,782 | 490,400 |
| January 06, 2026 | 1,829 | 1,833 | 1,833 | 1,842 | 1,814 | 376,600 |
| January 05, 2026 | 1,845 | 1,815 | 1,815 | 1,859 | 1,808 | 490,700 |
| December 30, 2025 | 1,880 | 1,855 | 1,855 | 1,881 | 1,855 | 219,800 |
| December 29, 2025 | 1,869 | 1,873 | 1,873 | 1,888 | 1,858 | 236,000 |
| December 26, 2025 | 1,886 | 1,856 | 1,856 | 1,891 | 1,853 | 285,100 |
| December 25, 2025 | 1,850 | 1,890 | 1,890 | 1,891 | 1,840 | 355,000 |
| December 24, 2025 | 1,862 | 1,840 | 1,840 | 1,868 | 1,825 | 341,000 |
| December 23, 2025 | 1,832 | 1,857 | 1,857 | 1,869 | 1,830 | 173,700 |
| December 22, 2025 | 1,863 | 1,838 | 1,838 | 1,864 | 1,833 | 262,600 |
| December 19, 2025 | 1,837 | 1,849 | 1,849 | 1,858 | 1,830 | 323,900 |
| December 18, 2025 | 1,849 | 1,839 | 1,839 | 1,855 | 1,833 | 165,400 |
| December 17, 2025 | 1,832 | 1,848 | 1,848 | 1,855 | 1,830 | 159,900 |
| December 16, 2025 | 1,875 | 1,840 | 1,840 | 1,875 | 1,833 | 217,500 |
| December 15, 2025 | 1,855 | 1,875 | 1,875 | 1,884 | 1,842 | 260,200 |
| December 12, 2025 | 1,855 | 1,850 | 1,850 | 1,865 | 1,833 | 379,600 |
| December 11, 2025 | 1,906 | 1,852 | 1,852 | 1,925 | 1,852 | 222,100 |
| December 10, 2025 | 1,898 | 1,893 | 1,893 | 1,907 | 1,888 | 151,600 |
| December 09, 2025 | 1,912 | 1,887 | 1,887 | 1,920 | 1,887 | 220,100 |
| December 08, 2025 | 1,887 | 1,917 | 1,917 | 1,935 | 1,875 | 247,500 |
| December 05, 2025 | 1,870 | 1,869 | 1,869 | 1,880 | 1,848 | 473,000 |
| December 04, 2025 | 1,870 | 1,886 | 1,886 | 1,889 | 1,850 | 290,700 |
| December 03, 2025 | 1,892 | 1,875 | 1,875 | 1,904 | 1,845 | 570,900 |
| December 02, 2025 | 1,990 | 1,904 | 1,904 | 1,993 | 1,894 | 471,900 |
| December 01, 2025 | 2,023 | 1,990 | 1,990 | 2,064 | 1,988 | 367,600 |
| November 28, 2025 | 1,990 | 1,996 | 1,996 | 2,030 | 1,965 | 309,300 |
| November 27, 2025 | 1,952 | 1,992 | 1,992 | 2,004 | 1,942 | 375,200 |
| November 26, 2025 | 1,899 | 1,966 | 1,966 | 1,990 | 1,869 | 753,000 |
| November 25, 2025 | 1,913 | 1,861 | 1,861 | 1,913 | 1,830 | 480,000 |
| November 21, 2025 | 1,849 | 1,910 | 1,910 | 1,928 | 1,849 | 382,100 |