1,522.00
-100(-6.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,582 | 1,522 | 1,522 | 1,597 | 1,480 | 312,500 |
| February 19, 2026 | 1,501 | 1,622 | 1,622 | 1,648 | 1,432 | 495,300 |
| February 18, 2026 | 1,577 | 1,536 | 1,536 | 1,617 | 1,407 | 873,000 |
| February 17, 2026 | 1,531 | 1,617 | 1,617 | 1,617 | 1,366 | 1.21M |
| February 16, 2026 | 1,317 | 1,317 | 1,317 | 1,317 | 1,317 | 43,900 |
| February 13, 2026 | 1,100 | 1,017 | 1,017 | 1,100 | 1,011 | 254,400 |
| February 12, 2026 | 1,054 | 1,130 | 1,130 | 1,132 | 1,054 | 282,500 |
| February 10, 2026 | 1,060 | 1,037 | 1,037 | 1,110 | 1,037 | 174,000 |
| February 09, 2026 | 1,053 | 1,058 | 1,058 | 1,069 | 1,009 | 184,300 |
| February 06, 2026 | 1,013 | 1,033 | 1,033 | 1,051 | 968 | 335,100 |
| February 05, 2026 | 1,093 | 1,034 | 1,034 | 1,125 | 1,015 | 273,200 |
| February 04, 2026 | 1,038 | 1,119 | 1,119 | 1,130 | 1,030 | 479,600 |
| February 03, 2026 | 970 | 1,039 | 1,039 | 1,073 | 960 | 512,700 |
| February 02, 2026 | 949 | 955 | 955 | 1,009 | 922 | 803,400 |
| January 30, 2026 | 1,119 | 1,022 | 1,022 | 1,239 | 995 | 1.71M |
| January 29, 2026 | 1,001 | 1,107 | 1,107 | 1,144 | 991 | 960,100 |
| January 28, 2026 | 1,005 | 996 | 996 | 1,059 | 977 | 283,200 |
| January 27, 2026 | 1,081 | 1,023 | 1,023 | 1,125 | 995 | 785,800 |
| January 26, 2026 | 919 | 1,054 | 1,054 | 1,054 | 909 | 705,300 |
| January 23, 2026 | 857 | 904 | 904 | 919 | 857 | 132,500 |
| January 22, 2026 | 937 | 870 | 870 | 951 | 865 | 237,600 |
| January 21, 2026 | 926 | 952 | 952 | 967 | 893 | 316,900 |
| January 20, 2026 | 995 | 986 | 986 | 1,003 | 971 | 175,600 |
| January 19, 2026 | 977 | 994 | 994 | 1,065 | 977 | 565,800 |
| January 16, 2026 | 1,077 | 969 | 969 | 1,077 | 908 | 1.45M |
| January 15, 2026 | 927 | 927 | 927 | 927 | 927 | 44,700 |
| January 14, 2026 | 740 | 777 | 777 | 780 | 731 | 176,300 |
| January 13, 2026 | 700 | 740 | 740 | 749 | 698 | 175,800 |
| January 09, 2026 | 687 | 681 | 681 | 697 | 680 | 47,000 |
| January 08, 2026 | 712 | 694 | 694 | 719 | 693 | 71,000 |
| January 07, 2026 | 705 | 712 | 712 | 719 | 699 | 73,300 |
| January 06, 2026 | 690 | 699 | 699 | 714 | 685 | 121,600 |
| January 05, 2026 | 666 | 672 | 672 | 673 | 653 | 46,700 |
| December 30, 2025 | 665 | 661 | 661 | 671 | 654 | 50,100 |
| December 29, 2025 | 669 | 676 | 676 | 677 | 653 | 50,600 |
| December 26, 2025 | 665 | 659 | 659 | 670 | 655 | 28,000 |
| December 25, 2025 | 680 | 659 | 659 | 680 | 650 | 58,700 |
| December 24, 2025 | 634 | 665 | 665 | 680 | 634 | 101,800 |
| December 23, 2025 | 625 | 631 | 631 | 632 | 625 | 10,200 |
| December 22, 2025 | 627 | 628 | 628 | 633 | 622 | 23,500 |
| December 19, 2025 | 619 | 626 | 626 | 626 | 617 | 19,400 |
| December 18, 2025 | 618 | 620 | 620 | 633 | 616 | 57,400 |
| December 17, 2025 | 600 | 611 | 611 | 612 | 595 | 22,000 |
| December 16, 2025 | 607 | 596 | 596 | 608 | 596 | 20,900 |
| December 15, 2025 | 614 | 607 | 607 | 614 | 600 | 46,000 |
| December 12, 2025 | 588 | 614 | 614 | 618 | 588 | 44,700 |
| December 11, 2025 | 594 | 587 | 587 | 594 | 584 | 11,100 |
| December 10, 2025 | 582 | 594 | 594 | 601 | 580 | 51,400 |
| December 09, 2025 | 574 | 580 | 580 | 582 | 574 | 16,400 |
| December 08, 2025 | 574 | 577 | 577 | 583 | 570 | 33,700 |
| December 05, 2025 | 572 | 570 | 570 | 575 | 569 | 15,600 |
| December 04, 2025 | 563 | 568 | 568 | 574 | 563 | 44,900 |
| December 03, 2025 | 560 | 562 | 562 | 562 | 560 | 5,600 |
| December 02, 2025 | 565 | 561 | 561 | 565 | 561 | 10,200 |
| December 01, 2025 | 564 | 564 | 564 | 565 | 563 | 11,000 |
| November 28, 2025 | 563 | 563 | 563 | 564 | 561 | 8,300 |
| November 27, 2025 | 562 | 562 | 562 | 564 | 561 | 8,200 |
| November 26, 2025 | 561 | 559 | 559 | 561 | 559 | 6,400 |
| November 25, 2025 | 558 | 558 | 558 | 561 | 557 | 6,800 |
| November 21, 2025 | 557 | 557 | 557 | 561 | 557 | 8,800 |