1,595.00
+8(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,575 | 1,595 | 1,595 | 1,598 | 1,548 | 541,100 |
| February 19, 2026 | 1,630 | 1,587 | 1,587 | 1,630 | 1,566 | 707,600 |
| February 18, 2026 | 1,590 | 1,625 | 1,625 | 1,631 | 1,582 | 612,100 |
| February 17, 2026 | 1,558 | 1,589 | 1,589 | 1,589 | 1,547 | 439,400 |
| February 16, 2026 | 1,548 | 1,557 | 1,557 | 1,558 | 1,538 | 369,600 |
| February 13, 2026 | 1,565 | 1,541 | 1,541 | 1,568 | 1,533 | 466,900 |
| February 12, 2026 | 1,530 | 1,575 | 1,575 | 1,583 | 1,525 | 757,200 |
| February 10, 2026 | 1,497 | 1,527 | 1,527 | 1,547 | 1,495 | 891,600 |
| February 09, 2026 | 1,503 | 1,497 | 1,497 | 1,575 | 1,472 | 3.39M |
| February 06, 2026 | 1,388 | 1,413 | 1,413 | 1,429 | 1,379 | 401,200 |
| February 05, 2026 | 1,425 | 1,399 | 1,399 | 1,430 | 1,399 | 485,600 |
| February 04, 2026 | 1,365 | 1,415 | 1,415 | 1,422 | 1,365 | 675,000 |
| February 03, 2026 | 1,339 | 1,360 | 1,360 | 1,360 | 1,332 | 352,100 |
| February 02, 2026 | 1,337 | 1,319 | 1,319 | 1,357 | 1,318 | 329,800 |
| January 30, 2026 | 1,314 | 1,326 | 1,326 | 1,332 | 1,308 | 364,500 |
| January 29, 2026 | 1,320 | 1,314 | 1,314 | 1,325 | 1,298 | 383,700 |
| January 28, 2026 | 1,321 | 1,320 | 1,320 | 1,329 | 1,317 | 255,000 |
| January 27, 2026 | 1,330 | 1,343 | 1,343 | 1,343 | 1,319 | 239,700 |
| January 26, 2026 | 1,334 | 1,338 | 1,338 | 1,361 | 1,327 | 362,200 |
| January 23, 2026 | 1,344 | 1,353 | 1,353 | 1,353 | 1,325 | 336,600 |
| January 22, 2026 | 1,329 | 1,338 | 1,338 | 1,341 | 1,324 | 297,900 |
| January 21, 2026 | 1,300 | 1,313 | 1,313 | 1,313 | 1,294 | 344,100 |
| January 20, 2026 | 1,331 | 1,320 | 1,320 | 1,333 | 1,312 | 328,000 |
| January 19, 2026 | 1,346 | 1,341 | 1,341 | 1,350 | 1,321 | 241,100 |
| January 16, 2026 | 1,340 | 1,353 | 1,353 | 1,355 | 1,326 | 416,300 |
| January 15, 2026 | 1,328 | 1,339 | 1,339 | 1,340 | 1,316 | 387,800 |
| January 14, 2026 | 1,299 | 1,328 | 1,328 | 1,329 | 1,298 | 448,200 |
| January 13, 2026 | 1,295 | 1,293 | 1,293 | 1,297 | 1,278 | 299,700 |
| January 09, 2026 | 1,283 | 1,275 | 1,275 | 1,295 | 1,273 | 273,900 |
| January 08, 2026 | 1,287 | 1,280 | 1,280 | 1,296 | 1,276 | 245,900 |
| January 07, 2026 | 1,270 | 1,293 | 1,293 | 1,295 | 1,261 | 392,200 |
| January 06, 2026 | 1,260 | 1,271 | 1,271 | 1,271 | 1,249 | 322,900 |
| January 05, 2026 | 1,265 | 1,261 | 1,261 | 1,272 | 1,255 | 298,400 |
| December 30, 2025 | 1,256 | 1,260 | 1,260 | 1,272 | 1,253 | 211,500 |
| December 29, 2025 | 1,258 | 1,263 | 1,263 | 1,267 | 1,254 | 245,700 |
| December 26, 2025 | 1,260 | 1,246 | 1,246 | 1,267 | 1,241 | 238,200 |
| December 25, 2025 | 1,259 | 1,254 | 1,254 | 1,259 | 1,244 | 184,000 |
| December 24, 2025 | 1,259 | 1,247 | 1,247 | 1,264 | 1,243 | 261,700 |
| December 23, 2025 | 1,242 | 1,255 | 1,255 | 1,257 | 1,235 | 346,100 |
| December 22, 2025 | 1,228 | 1,239 | 1,239 | 1,241 | 1,223 | 401,500 |
| December 19, 2025 | 1,212 | 1,217 | 1,217 | 1,224 | 1,210 | 315,600 |
| December 18, 2025 | 1,210 | 1,213 | 1,213 | 1,213 | 1,197 | 163,100 |
| December 17, 2025 | 1,206 | 1,203 | 1,203 | 1,209 | 1,193 | 204,100 |
| December 16, 2025 | 1,228 | 1,201 | 1,201 | 1,228 | 1,201 | 301,600 |
| December 15, 2025 | 1,210 | 1,223 | 1,223 | 1,224 | 1,206 | 234,600 |
| December 12, 2025 | 1,205 | 1,209 | 1,209 | 1,215 | 1,197 | 217,400 |
| December 11, 2025 | 1,240 | 1,195 | 1,195 | 1,243 | 1,193 | 294,600 |
| December 10, 2025 | 1,225 | 1,213 | 1,213 | 1,225 | 1,212 | 356,500 |
| December 09, 2025 | 1,216 | 1,217 | 1,217 | 1,223 | 1,211 | 230,900 |
| December 08, 2025 | 1,201 | 1,213 | 1,213 | 1,215 | 1,201 | 322,400 |
| December 05, 2025 | 1,214 | 1,200 | 1,200 | 1,217 | 1,193 | 304,200 |
| December 04, 2025 | 1,213 | 1,225 | 1,225 | 1,228 | 1,210 | 298,600 |
| December 03, 2025 | 1,214 | 1,218 | 1,218 | 1,220 | 1,207 | 357,900 |
| December 02, 2025 | 1,205 | 1,210 | 1,210 | 1,217 | 1,199 | 271,700 |
| December 01, 2025 | 1,220 | 1,196 | 1,196 | 1,221 | 1,196 | 348,200 |
| November 28, 2025 | 1,190 | 1,207 | 1,207 | 1,213 | 1,188 | 430,300 |
| November 27, 2025 | 1,192 | 1,190 | 1,190 | 1,199 | 1,187 | 294,800 |
| November 26, 2025 | 1,188 | 1,194 | 1,194 | 1,199 | 1,183 | 310,200 |
| November 25, 2025 | 1,191 | 1,183 | 1,183 | 1,204 | 1,182 | 372,700 |
| November 21, 2025 | 1,155 | 1,180 | 1,180 | 1,184 | 1,155 | 438,900 |