1,623.00
-4(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,627 | 1,623 | 1,623 | 1,627 | 1,616 | 33,700 |
| February 19, 2026 | 1,620 | 1,627 | 1,627 | 1,628 | 1,612 | 60,900 |
| February 18, 2026 | 1,633 | 1,622 | 1,622 | 1,633 | 1,622 | 29,700 |
| February 17, 2026 | 1,638 | 1,626 | 1,626 | 1,638 | 1,624 | 41,700 |
| February 16, 2026 | 1,630 | 1,635 | 1,635 | 1,639 | 1,625 | 47,400 |
| February 13, 2026 | 1,630 | 1,627 | 1,627 | 1,633 | 1,621 | 36,600 |
| February 12, 2026 | 1,625 | 1,631 | 1,631 | 1,636 | 1,624 | 56,300 |
| February 10, 2026 | 1,618 | 1,619 | 1,619 | 1,626 | 1,615 | 42,100 |
| February 09, 2026 | 1,619 | 1,615 | 1,615 | 1,623 | 1,611 | 50,500 |
| February 06, 2026 | 1,612 | 1,609 | 1,609 | 1,612 | 1,604 | 36,700 |
| February 05, 2026 | 1,618 | 1,611 | 1,611 | 1,620 | 1,610 | 50,300 |
| February 04, 2026 | 1,600 | 1,607 | 1,607 | 1,611 | 1,599 | 40,600 |
| February 03, 2026 | 1,612 | 1,601 | 1,601 | 1,612 | 1,597 | 49,200 |
| February 02, 2026 | 1,614 | 1,600 | 1,600 | 1,618 | 1,596 | 65,400 |
| January 30, 2026 | 1,594 | 1,614 | 1,614 | 1,620 | 1,590 | 61,600 |
| January 29, 2026 | 1,595 | 1,590 | 1,590 | 1,595 | 1,585 | 50,000 |
| January 28, 2026 | 1,605 | 1,594 | 1,594 | 1,605 | 1,593 | 77,400 |
| January 27, 2026 | 1,614 | 1,605 | 1,605 | 1,616 | 1,605 | 45,400 |
| January 26, 2026 | 1,616 | 1,614 | 1,614 | 1,619 | 1,604 | 63,600 |
| January 23, 2026 | 1,624 | 1,618 | 1,618 | 1,624 | 1,612 | 41,000 |
| January 22, 2026 | 1,613 | 1,620 | 1,620 | 1,625 | 1,611 | 46,700 |
| January 21, 2026 | 1,623 | 1,617 | 1,617 | 1,623 | 1,606 | 76,400 |
| January 20, 2026 | 1,620 | 1,627 | 1,627 | 1,628 | 1,615 | 45,400 |
| January 19, 2026 | 1,619 | 1,615 | 1,615 | 1,624 | 1,615 | 50,400 |
| January 16, 2026 | 1,606 | 1,618 | 1,618 | 1,618 | 1,603 | 45,100 |
| January 15, 2026 | 1,600 | 1,610 | 1,610 | 1,610 | 1,600 | 46,600 |
| January 14, 2026 | 1,601 | 1,596 | 1,596 | 1,605 | 1,592 | 66,600 |
| January 13, 2026 | 1,608 | 1,601 | 1,601 | 1,613 | 1,601 | 62,000 |
| January 09, 2026 | 1,598 | 1,605 | 1,605 | 1,607 | 1,598 | 34,000 |
| January 08, 2026 | 1,593 | 1,594 | 1,594 | 1,594 | 1,587 | 29,900 |
| January 07, 2026 | 1,592 | 1,595 | 1,595 | 1,602 | 1,587 | 48,100 |
| January 06, 2026 | 1,589 | 1,598 | 1,598 | 1,598 | 1,587 | 38,500 |
| January 05, 2026 | 1,588 | 1,585 | 1,585 | 1,590 | 1,584 | 43,100 |
| December 30, 2025 | 1,588 | 1,583 | 1,583 | 1,589 | 1,583 | 32,800 |
| December 29, 2025 | 1,579 | 1,583 | 1,583 | 1,583 | 1,574 | 56,800 |
| December 26, 2025 | 1,575 | 1,579 | 1,579 | 1,579 | 1,573 | 56,100 |
| December 25, 2025 | 1,573 | 1,575 | 1,575 | 1,576 | 1,572 | 40,100 |
| December 24, 2025 | 1,572 | 1,571 | 1,571 | 1,581 | 1,571 | 61,500 |
| December 23, 2025 | 1,570 | 1,576 | 1,576 | 1,576 | 1,569 | 64,600 |
| December 22, 2025 | 1,580 | 1,570 | 1,570 | 1,580 | 1,570 | 51,600 |
| December 19, 2025 | 1,580 | 1,580 | 1,580 | 1,582 | 1,575 | 38,200 |
| December 18, 2025 | 1,574 | 1,580 | 1,580 | 1,582 | 1,571 | 60,300 |
| December 17, 2025 | 1,575 | 1,571 | 1,571 | 1,575 | 1,568 | 47,300 |
| December 16, 2025 | 1,579 | 1,570 | 1,570 | 1,580 | 1,570 | 64,100 |
| December 15, 2025 | 1,580 | 1,576 | 1,576 | 1,580 | 1,571 | 44,300 |
| December 12, 2025 | 1,580 | 1,571 | 1,571 | 1,585 | 1,571 | 42,800 |
| December 11, 2025 | 1,583 | 1,571 | 1,571 | 1,585 | 1,571 | 52,900 |
| December 10, 2025 | 1,572 | 1,582 | 1,582 | 1,586 | 1,572 | 51,600 |
| December 09, 2025 | 1,575 | 1,570 | 1,570 | 1,577 | 1,570 | 55,400 |
| December 08, 2025 | 1,576 | 1,575 | 1,575 | 1,583 | 1,570 | 77,500 |
| December 05, 2025 | 1,586 | 1,575 | 1,575 | 1,587 | 1,575 | 62,200 |
| December 04, 2025 | 1,592 | 1,587 | 1,587 | 1,592 | 1,585 | 44,800 |
| December 03, 2025 | 1,594 | 1,589 | 1,589 | 1,598 | 1,589 | 38,500 |
| December 02, 2025 | 1,603 | 1,598 | 1,598 | 1,603 | 1,597 | 26,200 |
| December 01, 2025 | 1,612 | 1,601 | 1,601 | 1,612 | 1,597 | 49,600 |
| November 28, 2025 | 1,617 | 1,612 | 1,612 | 1,622 | 1,608 | 50,000 |
| November 27, 2025 | 1,615 | 1,614 | 1,614 | 1,617 | 1,611 | 25,600 |
| November 26, 2025 | 1,605 | 1,615 | 1,615 | 1,615 | 1,605 | 27,100 |
| November 25, 2025 | 1,605 | 1,600 | 1,600 | 1,611 | 1,600 | 27,700 |
| November 21, 2025 | 1,582 | 1,611 | 1,611 | 1,611 | 1,582 | 50,600 |