1,796.00
-46(-2.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,823 | 1,796 | 1,796 | 1,838 | 1,783 | 273,700 |
| February 19, 2026 | 1,890 | 1,842 | 1,842 | 1,935 | 1,826 | 694,000 |
| February 18, 2026 | 1,743 | 1,751 | 1,751 | 1,758 | 1,735 | 85,900 |
| February 17, 2026 | 1,760 | 1,739 | 1,739 | 1,796 | 1,739 | 113,700 |
| February 16, 2026 | 1,734 | 1,749 | 1,749 | 1,759 | 1,718 | 120,300 |
| February 13, 2026 | 1,731 | 1,726 | 1,726 | 1,745 | 1,712 | 115,300 |
| February 12, 2026 | 1,722 | 1,738 | 1,738 | 1,741 | 1,721 | 179,500 |
| February 10, 2026 | 1,705 | 1,715 | 1,715 | 1,726 | 1,702 | 119,000 |
| February 09, 2026 | 1,724 | 1,704 | 1,704 | 1,724 | 1,702 | 84,900 |
| February 06, 2026 | 1,704 | 1,704 | 1,704 | 1,706 | 1,682 | 84,900 |
| February 05, 2026 | 1,686 | 1,694 | 1,694 | 1,711 | 1,686 | 90,000 |
| February 04, 2026 | 1,702 | 1,684 | 1,684 | 1,708 | 1,682 | 107,700 |
| February 03, 2026 | 1,685 | 1,708 | 1,708 | 1,713 | 1,679 | 115,900 |
| February 02, 2026 | 1,702 | 1,678 | 1,678 | 1,726 | 1,678 | 76,700 |
| January 30, 2026 | 1,687 | 1,701 | 1,701 | 1,705 | 1,670 | 89,500 |
| January 29, 2026 | 1,709 | 1,695 | 1,695 | 1,726 | 1,686 | 105,900 |
| January 28, 2026 | 1,700 | 1,715 | 1,715 | 1,726 | 1,700 | 116,000 |
| January 27, 2026 | 1,721 | 1,704 | 1,704 | 1,722 | 1,684 | 164,500 |
| January 26, 2026 | 1,756 | 1,723 | 1,723 | 1,765 | 1,722 | 173,100 |
| January 23, 2026 | 1,787 | 1,772 | 1,772 | 1,818 | 1,772 | 102,200 |
| January 22, 2026 | 1,756 | 1,776 | 1,776 | 1,789 | 1,741 | 103,500 |
| January 21, 2026 | 1,786 | 1,757 | 1,757 | 1,799 | 1,744 | 118,800 |
| January 20, 2026 | 1,770 | 1,813 | 1,813 | 1,820 | 1,762 | 132,000 |
| January 19, 2026 | 1,777 | 1,770 | 1,770 | 1,782 | 1,727 | 227,600 |
| January 16, 2026 | 1,803 | 1,790 | 1,790 | 1,821 | 1,777 | 233,100 |
| January 15, 2026 | 1,804 | 1,794 | 1,794 | 1,843 | 1,792 | 202,400 |
| January 14, 2026 | 1,770 | 1,792 | 1,792 | 1,804 | 1,740 | 368,700 |
| January 13, 2026 | 1,800 | 1,750 | 1,750 | 1,806 | 1,726 | 319,300 |
| January 09, 2026 | 1,715 | 1,760 | 1,760 | 1,781 | 1,711 | 235,900 |
| January 08, 2026 | 1,720 | 1,713 | 1,713 | 1,734 | 1,705 | 125,400 |
| January 07, 2026 | 1,700 | 1,716 | 1,716 | 1,730 | 1,690 | 104,900 |
| January 06, 2026 | 1,693 | 1,697 | 1,697 | 1,715 | 1,692 | 99,200 |
| January 05, 2026 | 1,701 | 1,704 | 1,704 | 1,719 | 1,663 | 181,800 |
| December 30, 2025 | 1,691 | 1,673 | 1,673 | 1,704 | 1,668 | 152,400 |
| December 29, 2025 | 1,707 | 1,701 | 1,701 | 1,708 | 1,690 | 89,000 |
| December 26, 2025 | 1,701 | 1,704 | 1,704 | 1,706 | 1,693 | 91,800 |
| December 25, 2025 | 1,670 | 1,692 | 1,692 | 1,694 | 1,668 | 71,400 |
| December 24, 2025 | 1,683 | 1,667 | 1,667 | 1,694 | 1,665 | 67,800 |
| December 23, 2025 | 1,666 | 1,687 | 1,687 | 1,699 | 1,666 | 82,200 |
| December 22, 2025 | 1,656 | 1,666 | 1,666 | 1,674 | 1,643 | 112,600 |
| December 19, 2025 | 1,650 | 1,646 | 1,646 | 1,655 | 1,640 | 61,800 |
| December 18, 2025 | 1,649 | 1,652 | 1,652 | 1,661 | 1,644 | 67,600 |
| December 17, 2025 | 1,649 | 1,667 | 1,667 | 1,667 | 1,630 | 117,900 |
| December 16, 2025 | 1,689 | 1,639 | 1,639 | 1,689 | 1,639 | 82,500 |
| December 15, 2025 | 1,616 | 1,678 | 1,678 | 1,678 | 1,616 | 101,500 |
| December 12, 2025 | 1,641 | 1,620 | 1,620 | 1,646 | 1,614 | 64,400 |
| December 11, 2025 | 1,637 | 1,620 | 1,620 | 1,646 | 1,620 | 178,200 |
| December 10, 2025 | 1,602 | 1,640 | 1,640 | 1,649 | 1,601 | 131,900 |
| December 09, 2025 | 1,594 | 1,608 | 1,608 | 1,612 | 1,586 | 161,600 |
| December 08, 2025 | 1,599 | 1,599 | 1,599 | 1,604 | 1,589 | 91,900 |
| December 05, 2025 | 1,596 | 1,595 | 1,595 | 1,611 | 1,587 | 79,400 |
| December 04, 2025 | 1,585 | 1,614 | 1,614 | 1,614 | 1,584 | 114,400 |
| December 03, 2025 | 1,593 | 1,589 | 1,589 | 1,606 | 1,586 | 120,200 |
| December 02, 2025 | 1,625 | 1,597 | 1,597 | 1,629 | 1,597 | 86,700 |
| December 01, 2025 | 1,644 | 1,617 | 1,617 | 1,647 | 1,608 | 115,100 |
| November 28, 2025 | 1,653 | 1,643 | 1,643 | 1,673 | 1,641 | 83,700 |
| November 27, 2025 | 1,651 | 1,664 | 1,664 | 1,666 | 1,650 | 62,800 |
| November 26, 2025 | 1,644 | 1,660 | 1,660 | 1,663 | 1,644 | 72,800 |
| November 25, 2025 | 1,666 | 1,644 | 1,644 | 1,666 | 1,631 | 77,600 |
| November 21, 2025 | 1,622 | 1,663 | 1,663 | 1,669 | 1,622 | 87,800 |