1,551.00
+11(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,550 | 1,551 | 1,551 | 1,553 | 1,542 | 9,600 |
| February 19, 2026 | 1,532 | 1,540 | 1,540 | 1,544 | 1,532 | 3,800 |
| February 18, 2026 | 1,527 | 1,537 | 1,537 | 1,537 | 1,527 | 6,300 |
| February 17, 2026 | 1,508 | 1,526 | 1,526 | 1,527 | 1,508 | 6,000 |
| February 16, 2026 | 1,518 | 1,508 | 1,508 | 1,520 | 1,508 | 4,100 |
| February 13, 2026 | 1,517 | 1,519 | 1,519 | 1,519 | 1,500 | 8,000 |
| February 12, 2026 | 1,517 | 1,516 | 1,516 | 1,518 | 1,513 | 4,600 |
| February 10, 2026 | 1,511 | 1,517 | 1,517 | 1,519 | 1,511 | 2,900 |
| February 09, 2026 | 1,520 | 1,511 | 1,511 | 1,528 | 1,511 | 11,200 |
| February 06, 2026 | 1,506 | 1,519 | 1,519 | 1,519 | 1,506 | 7,900 |
| February 05, 2026 | 1,500 | 1,514 | 1,514 | 1,514 | 1,495 | 10,900 |
| February 04, 2026 | 1,490 | 1,495 | 1,495 | 1,497 | 1,481 | 6,600 |
| February 03, 2026 | 1,484 | 1,491 | 1,491 | 1,491 | 1,479 | 3,700 |
| February 02, 2026 | 1,484 | 1,478 | 1,478 | 1,485 | 1,464 | 3,900 |
| January 30, 2026 | 1,455 | 1,480 | 1,480 | 1,481 | 1,454 | 4,600 |
| January 29, 2026 | 1,456 | 1,454 | 1,454 | 1,459 | 1,453 | 4,800 |
| January 28, 2026 | 1,481 | 1,460 | 1,460 | 1,481 | 1,460 | 6,400 |
| January 27, 2026 | 1,490 | 1,477 | 1,477 | 1,490 | 1,477 | 3,800 |
| January 26, 2026 | 1,500 | 1,486 | 1,486 | 1,500 | 1,486 | 6,900 |
| January 23, 2026 | 1,496 | 1,500 | 1,500 | 1,502 | 1,495 | 3,500 |
| January 22, 2026 | 1,494 | 1,502 | 1,502 | 1,505 | 1,494 | 4,100 |
| January 21, 2026 | 1,499 | 1,501 | 1,501 | 1,504 | 1,488 | 5,600 |
| January 20, 2026 | 1,505 | 1,500 | 1,500 | 1,506 | 1,498 | 4,400 |
| January 19, 2026 | 1,492 | 1,505 | 1,505 | 1,505 | 1,492 | 8,200 |
| January 16, 2026 | 1,490 | 1,491 | 1,491 | 1,492 | 1,487 | 3,900 |
| January 15, 2026 | 1,488 | 1,486 | 1,486 | 1,489 | 1,485 | 3,000 |
| January 14, 2026 | 1,485 | 1,485 | 1,485 | 1,491 | 1,485 | 4,900 |
| January 13, 2026 | 1,489 | 1,485 | 1,485 | 1,492 | 1,480 | 13,200 |
| January 09, 2026 | 1,479 | 1,489 | 1,489 | 1,489 | 1,478 | 5,800 |
| January 08, 2026 | 1,475 | 1,480 | 1,480 | 1,480 | 1,473 | 5,400 |
| January 07, 2026 | 1,468 | 1,471 | 1,471 | 1,471 | 1,466 | 5,500 |
| January 06, 2026 | 1,467 | 1,468 | 1,468 | 1,468 | 1,460 | 4,700 |
| January 05, 2026 | 1,458 | 1,457 | 1,457 | 1,471 | 1,453 | 9,000 |
| December 30, 2025 | 1,451 | 1,450 | 1,450 | 1,452 | 1,445 | 4,100 |
| December 29, 2025 | 1,443 | 1,443 | 1,443 | 1,450 | 1,443 | 5,100 |
| December 26, 2025 | 1,439 | 1,439 | 1,439 | 1,439 | 1,432 | 2,900 |
| December 25, 2025 | 1,435 | 1,436 | 1,436 | 1,440 | 1,431 | 3,100 |
| December 24, 2025 | 1,440 | 1,435 | 1,435 | 1,441 | 1,430 | 4,800 |
| December 23, 2025 | 1,439 | 1,439 | 1,439 | 1,441 | 1,438 | 2,400 |
| December 22, 2025 | 1,438 | 1,439 | 1,439 | 1,447 | 1,438 | 5,100 |
| December 19, 2025 | 1,437 | 1,438 | 1,438 | 1,440 | 1,437 | 2,700 |
| December 18, 2025 | 1,437 | 1,437 | 1,437 | 1,439 | 1,436 | 2,600 |
| December 17, 2025 | 1,435 | 1,435 | 1,435 | 1,435 | 1,432 | 2,700 |
| December 16, 2025 | 1,437 | 1,431 | 1,431 | 1,438 | 1,431 | 3,100 |
| December 15, 2025 | 1,431 | 1,433 | 1,433 | 1,436 | 1,430 | 6,300 |
| December 12, 2025 | 1,426 | 1,430 | 1,430 | 1,432 | 1,423 | 3,500 |
| December 11, 2025 | 1,425 | 1,421 | 1,421 | 1,425 | 1,421 | 3,200 |
| December 10, 2025 | 1,428 | 1,427 | 1,427 | 1,428 | 1,426 | 5,300 |
| December 09, 2025 | 1,432 | 1,432 | 1,432 | 1,432 | 1,425 | 2,500 |
| December 08, 2025 | 1,430 | 1,429 | 1,429 | 1,432 | 1,425 | 7,100 |
| December 05, 2025 | 1,430 | 1,430 | 1,430 | 1,432 | 1,427 | 4,100 |
| December 04, 2025 | 1,430 | 1,429 | 1,429 | 1,431 | 1,421 | 6,400 |
| December 03, 2025 | 1,422 | 1,423 | 1,423 | 1,424 | 1,420 | 2,100 |
| December 02, 2025 | 1,425 | 1,424 | 1,424 | 1,426 | 1,421 | 2,400 |
| December 01, 2025 | 1,422 | 1,420 | 1,420 | 1,425 | 1,416 | 4,000 |
| November 28, 2025 | 1,420 | 1,417 | 1,417 | 1,430 | 1,417 | 7,800 |
| November 27, 2025 | 1,413 | 1,418 | 1,418 | 1,420 | 1,413 | 2,300 |
| November 26, 2025 | 1,415 | 1,419 | 1,419 | 1,420 | 1,410 | 4,300 |
| November 25, 2025 | 1,410 | 1,413 | 1,413 | 1,416 | 1,410 | 3,200 |
| November 21, 2025 | 1,408 | 1,410 | 1,410 | 1,413 | 1,407 | 1,300 |