1,457.00
-20(-1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,461 | 1,457 | 1,457 | 1,472 | 1,448 | 63,800 |
| February 19, 2026 | 1,475 | 1,477 | 1,477 | 1,477 | 1,463 | 36,500 |
| February 18, 2026 | 1,449 | 1,472 | 1,472 | 1,478 | 1,448 | 66,900 |
| February 17, 2026 | 1,428 | 1,435 | 1,435 | 1,469 | 1,428 | 47,600 |
| February 16, 2026 | 1,417 | 1,433 | 1,433 | 1,452 | 1,410 | 87,800 |
| February 13, 2026 | 1,409 | 1,410 | 1,410 | 1,418 | 1,387 | 43,000 |
| February 12, 2026 | 1,430 | 1,396 | 1,396 | 1,430 | 1,386 | 97,500 |
| February 10, 2026 | 1,416 | 1,416 | 1,416 | 1,435 | 1,413 | 46,800 |
| February 09, 2026 | 1,402 | 1,416 | 1,416 | 1,420 | 1,391 | 60,400 |
| February 06, 2026 | 1,438 | 1,401 | 1,401 | 1,438 | 1,377 | 48,000 |
| February 05, 2026 | 1,415 | 1,427 | 1,427 | 1,435 | 1,414 | 41,300 |
| February 04, 2026 | 1,420 | 1,415 | 1,415 | 1,428 | 1,408 | 30,200 |
| February 03, 2026 | 1,454 | 1,425 | 1,425 | 1,454 | 1,414 | 51,100 |
| February 02, 2026 | 1,458 | 1,454 | 1,454 | 1,473 | 1,443 | 36,100 |
| January 30, 2026 | 1,427 | 1,462 | 1,462 | 1,463 | 1,411 | 56,700 |
| January 29, 2026 | 1,412 | 1,413 | 1,413 | 1,425 | 1,391 | 109,300 |
| January 28, 2026 | 1,435 | 1,419 | 1,419 | 1,435 | 1,413 | 54,000 |
| January 27, 2026 | 1,454 | 1,431 | 1,431 | 1,454 | 1,424 | 46,400 |
| January 26, 2026 | 1,469 | 1,440 | 1,440 | 1,469 | 1,426 | 75,100 |
| January 23, 2026 | 1,511 | 1,470 | 1,470 | 1,520 | 1,470 | 94,200 |
| January 22, 2026 | 1,516 | 1,501 | 1,501 | 1,526 | 1,498 | 41,100 |
| January 21, 2026 | 1,559 | 1,516 | 1,516 | 1,570 | 1,516 | 60,800 |
| January 20, 2026 | 1,585 | 1,571 | 1,571 | 1,585 | 1,567 | 33,000 |
| January 19, 2026 | 1,580 | 1,584 | 1,584 | 1,594 | 1,575 | 25,600 |
| January 16, 2026 | 1,558 | 1,584 | 1,584 | 1,586 | 1,552 | 34,700 |
| January 15, 2026 | 1,572 | 1,575 | 1,575 | 1,588 | 1,570 | 36,700 |
| January 14, 2026 | 1,542 | 1,572 | 1,572 | 1,580 | 1,542 | 37,600 |
| January 13, 2026 | 1,635 | 1,538 | 1,538 | 1,639 | 1,526 | 88,200 |
| January 09, 2026 | 1,625 | 1,620 | 1,620 | 1,638 | 1,610 | 37,600 |
| January 08, 2026 | 1,590 | 1,613 | 1,613 | 1,628 | 1,585 | 50,600 |
| January 07, 2026 | 1,586 | 1,600 | 1,600 | 1,608 | 1,585 | 41,500 |
| January 06, 2026 | 1,570 | 1,577 | 1,577 | 1,588 | 1,570 | 26,400 |
| January 05, 2026 | 1,564 | 1,567 | 1,567 | 1,585 | 1,560 | 41,600 |
| December 30, 2025 | 1,585 | 1,549 | 1,549 | 1,585 | 1,549 | 17,400 |
| December 29, 2025 | 1,610 | 1,570 | 1,570 | 1,628 | 1,561 | 31,200 |
| December 26, 2025 | 1,586 | 1,606 | 1,606 | 1,608 | 1,586 | 46,900 |
| December 25, 2025 | 1,557 | 1,582 | 1,582 | 1,597 | 1,555 | 53,900 |
| December 24, 2025 | 1,532 | 1,556 | 1,556 | 1,559 | 1,530 | 29,700 |
| December 23, 2025 | 1,540 | 1,532 | 1,532 | 1,549 | 1,532 | 16,000 |
| December 22, 2025 | 1,511 | 1,535 | 1,535 | 1,542 | 1,511 | 18,900 |
| December 19, 2025 | 1,507 | 1,517 | 1,517 | 1,521 | 1,500 | 20,100 |
| December 18, 2025 | 1,516 | 1,507 | 1,507 | 1,525 | 1,498 | 30,000 |
| December 17, 2025 | 1,475 | 1,510 | 1,510 | 1,515 | 1,472 | 30,100 |
| December 16, 2025 | 1,511 | 1,483 | 1,483 | 1,511 | 1,476 | 44,300 |
| December 15, 2025 | 1,517 | 1,511 | 1,511 | 1,523 | 1,492 | 41,100 |
| December 12, 2025 | 1,535 | 1,517 | 1,517 | 1,569 | 1,499 | 120,500 |
| December 11, 2025 | 1,483 | 1,575 | 1,575 | 1,591 | 1,483 | 294,600 |
| December 10, 2025 | 1,418 | 1,494 | 1,494 | 1,516 | 1,380 | 342,800 |
| December 09, 2025 | 1,449 | 1,388 | 1,388 | 1,456 | 1,388 | 149,000 |
| December 08, 2025 | 1,473 | 1,447 | 1,447 | 1,480 | 1,440 | 55,700 |
| December 05, 2025 | 1,465 | 1,468 | 1,468 | 1,471 | 1,452 | 58,400 |
| December 04, 2025 | 1,438 | 1,460 | 1,460 | 1,460 | 1,438 | 45,600 |
| December 03, 2025 | 1,437 | 1,432 | 1,432 | 1,445 | 1,423 | 31,700 |
| December 02, 2025 | 1,440 | 1,428 | 1,428 | 1,442 | 1,424 | 29,900 |
| December 01, 2025 | 1,433 | 1,433 | 1,433 | 1,439 | 1,419 | 31,800 |
| November 28, 2025 | 1,424 | 1,427 | 1,427 | 1,428 | 1,410 | 28,500 |
| November 27, 2025 | 1,409 | 1,417 | 1,417 | 1,422 | 1,401 | 27,100 |
| November 26, 2025 | 1,396 | 1,402 | 1,402 | 1,402 | 1,389 | 20,800 |
| November 25, 2025 | 1,400 | 1,379 | 1,379 | 1,400 | 1,357 | 41,500 |
| November 21, 2025 | 1,376 | 1,398 | 1,398 | 1,403 | 1,373 | 41,700 |