1,614.00
-9(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,640 | 1,614 | 1,614 | 1,666 | 1,601 | 7.76M |
| February 19, 2026 | 1,585.5 | 1,623 | 1,623 | 1,653.5 | 1,560 | 10.74M |
| February 18, 2026 | 1,540.5 | 1,550.5 | 1,550.5 | 1,557 | 1,525 | 6.24M |
| February 17, 2026 | 1,510 | 1,540.5 | 1,540.5 | 1,604 | 1,505 | 9.57M |
| February 16, 2026 | 1,500 | 1,504 | 1,504 | 1,521.5 | 1,460.5 | 10.3M |
| February 13, 2026 | 1,580.5 | 1,526 | 1,526 | 1,591 | 1,505 | 10.2M |
| February 12, 2026 | 1,676.5 | 1,615 | 1,615 | 1,681 | 1,574.5 | 17.72M |
| February 10, 2026 | 1,700 | 1,764.5 | 1,764.5 | 1,767 | 1,695.5 | 8.9M |
| February 09, 2026 | 1,704.5 | 1,694.5 | 1,694.5 | 1,718 | 1,666 | 7.89M |
| February 06, 2026 | 1,605 | 1,624.5 | 1,624.5 | 1,647 | 1,600 | 4.9M |
| February 05, 2026 | 1,614 | 1,605.5 | 1,605.5 | 1,651 | 1,579 | 5.92M |
| February 04, 2026 | 1,610 | 1,620 | 1,620 | 1,626 | 1,576.5 | 7.18M |
| February 03, 2026 | 1,600 | 1,637 | 1,637 | 1,637 | 1,584 | 5.58M |
| February 02, 2026 | 1,583.5 | 1,569 | 1,569 | 1,627 | 1,556 | 6.53M |
| January 30, 2026 | 1,582 | 1,614 | 1,614 | 1,621 | 1,547 | 8.02M |
| January 29, 2026 | 1,520 | 1,570 | 1,570 | 1,579.5 | 1,485.5 | 9.87M |
| January 28, 2026 | 1,560 | 1,509.5 | 1,509.5 | 1,562.5 | 1,453.5 | 11.22M |
| January 27, 2026 | 1,537.5 | 1,565.5 | 1,565.5 | 1,565.5 | 1,521 | 6.06M |
| January 26, 2026 | 1,614 | 1,564.5 | 1,564.5 | 1,625 | 1,564.5 | 7.18M |
| January 23, 2026 | 1,700 | 1,666 | 1,666 | 1,705 | 1,641 | 7.47M |
| January 22, 2026 | 1,606 | 1,696 | 1,696 | 1,723 | 1,601.5 | 13.32M |
| January 21, 2026 | 1,569.5 | 1,594 | 1,594 | 1,594 | 1,537 | 7.21M |
| January 20, 2026 | 1,631.5 | 1,620.5 | 1,620.5 | 1,644.5 | 1,593.5 | 5.09M |
| January 19, 2026 | 1,569 | 1,609 | 1,609 | 1,613.5 | 1,562.5 | 4.69M |
| January 16, 2026 | 1,660 | 1,609 | 1,609 | 1,665 | 1,595 | 6.73M |
| January 15, 2026 | 1,609 | 1,658 | 1,658 | 1,658 | 1,585 | 6.27M |
| January 14, 2026 | 1,560 | 1,624 | 1,624 | 1,641 | 1,552 | 7.16M |
| January 13, 2026 | 1,559 | 1,555.5 | 1,555.5 | 1,559 | 1,506 | 5.51M |
| January 09, 2026 | 1,492 | 1,489 | 1,489 | 1,501.5 | 1,476.5 | 5.26M |
| January 08, 2026 | 1,545 | 1,515.5 | 1,515.5 | 1,557.5 | 1,515.5 | 5.34M |
| January 07, 2026 | 1,576.5 | 1,556 | 1,556 | 1,610 | 1,542.5 | 8.31M |
| January 06, 2026 | 1,479 | 1,536.5 | 1,536.5 | 1,574 | 1,474.5 | 9.93M |
| January 05, 2026 | 1,478 | 1,449 | 1,449 | 1,479.5 | 1,434 | 5.09M |
| December 30, 2025 | 1,410 | 1,435 | 1,435 | 1,443.5 | 1,408.5 | 3.38M |
| December 29, 2025 | 1,438.5 | 1,424 | 1,424 | 1,449 | 1,417 | 3.6M |
| December 26, 2025 | 1,449.5 | 1,435 | 1,435 | 1,455.5 | 1,422.5 | 4.07M |
| December 25, 2025 | 1,381.5 | 1,436 | 1,436 | 1,442 | 1,380.5 | 6.38M |
| December 24, 2025 | 1,405 | 1,374.5 | 1,374.5 | 1,420 | 1,360 | 4.94M |
| December 23, 2025 | 1,361.5 | 1,400 | 1,400 | 1,408.5 | 1,360 | 9.18M |
| December 22, 2025 | 1,297.5 | 1,366 | 1,366 | 1,366 | 1,280 | 8.91M |
| December 19, 2025 | 1,271.5 | 1,264.5 | 1,264.5 | 1,276.5 | 1,251 | 5.47M |
| December 18, 2025 | 1,240 | 1,269 | 1,269 | 1,271.5 | 1,227 | 5.23M |
| December 17, 2025 | 1,261.5 | 1,297 | 1,297 | 1,350 | 1,260 | 5.63M |
| December 16, 2025 | 1,300 | 1,287 | 1,287 | 1,321 | 1,277 | 4.66M |
| December 15, 2025 | 1,293.5 | 1,313.5 | 1,313.5 | 1,329.5 | 1,287 | 5.22M |
| December 12, 2025 | 1,320 | 1,353.5 | 1,353.5 | 1,360 | 1,305.5 | 5.43M |
| December 11, 2025 | 1,400.5 | 1,347 | 1,347 | 1,410 | 1,347 | 5.66M |
| December 10, 2025 | 1,413.5 | 1,397.5 | 1,397.5 | 1,456.5 | 1,384.5 | 5.67M |
| December 09, 2025 | 1,391 | 1,395.5 | 1,395.5 | 1,419.5 | 1,378.5 | 4.78M |
| December 08, 2025 | 1,398 | 1,400 | 1,400 | 1,403 | 1,363 | 5.15M |
| December 05, 2025 | 1,345 | 1,379.5 | 1,379.5 | 1,386 | 1,333 | 7.45M |
| December 04, 2025 | 1,307 | 1,349.5 | 1,349.5 | 1,353.5 | 1,299 | 5.66M |
| December 03, 2025 | 1,285 | 1,307 | 1,307 | 1,310 | 1,277 | 5.4M |
| December 02, 2025 | 1,269 | 1,260 | 1,260 | 1,316 | 1,250 | 6.3M |
| December 01, 2025 | 1,246 | 1,254 | 1,254 | 1,268.5 | 1,238.5 | 6.66M |
| November 28, 2025 | 1,242 | 1,233 | 1,233 | 1,249 | 1,227.5 | 3.33M |
| November 27, 2025 | 1,243 | 1,240 | 1,240 | 1,248 | 1,224.5 | 4.32M |
| November 26, 2025 | 1,191.5 | 1,234.5 | 1,234.5 | 1,243 | 1,186.5 | 6.59M |
| November 25, 2025 | 1,204.5 | 1,170 | 1,170 | 1,219.5 | 1,170 | 6.24M |
| November 21, 2025 | 1,131 | 1,174.5 | 1,174.5 | 1,184.5 | 1,131 | 6.99M |