1,635.00
-21(-1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,664 | 1,635 | 1,635 | 1,669 | 1,624 | 190,400 |
| February 19, 2026 | 1,654 | 1,656 | 1,656 | 1,661 | 1,631 | 166,300 |
| February 18, 2026 | 1,652 | 1,666 | 1,666 | 1,683 | 1,630 | 240,400 |
| February 17, 2026 | 1,627 | 1,658 | 1,658 | 1,673 | 1,612 | 252,200 |
| February 16, 2026 | 1,549 | 1,627 | 1,627 | 1,639 | 1,549 | 355,200 |
| February 13, 2026 | 1,600 | 1,548 | 1,548 | 1,614 | 1,537 | 402,200 |
| February 12, 2026 | 1,610 | 1,620 | 1,620 | 1,632 | 1,580 | 295,800 |
| February 10, 2026 | 1,580 | 1,600 | 1,600 | 1,624 | 1,579 | 387,500 |
| February 09, 2026 | 1,543 | 1,546 | 1,546 | 1,572 | 1,529 | 163,800 |
| February 06, 2026 | 1,513 | 1,524 | 1,524 | 1,528 | 1,477 | 456,500 |
| February 05, 2026 | 1,517 | 1,544 | 1,544 | 1,567 | 1,501 | 377,800 |
| February 04, 2026 | 1,519 | 1,502 | 1,502 | 1,526 | 1,498 | 444,000 |
| February 03, 2026 | 1,560 | 1,555 | 1,555 | 1,567 | 1,530 | 371,800 |
| February 02, 2026 | 1,567 | 1,559 | 1,559 | 1,590 | 1,553 | 341,900 |
| January 30, 2026 | 1,518 | 1,557 | 1,557 | 1,574 | 1,518 | 249,700 |
| January 29, 2026 | 1,552 | 1,539 | 1,539 | 1,563 | 1,514 | 363,900 |
| January 28, 2026 | 1,590 | 1,561 | 1,561 | 1,601 | 1,548 | 380,000 |
| January 27, 2026 | 1,597 | 1,610 | 1,610 | 1,645 | 1,578 | 240,600 |
| January 26, 2026 | 1,580 | 1,583 | 1,583 | 1,622 | 1,575 | 355,300 |
| January 23, 2026 | 1,599 | 1,581 | 1,581 | 1,604 | 1,561 | 514,300 |
| January 22, 2026 | 1,585 | 1,585 | 1,585 | 1,609 | 1,570 | 446,200 |
| January 21, 2026 | 1,622 | 1,607 | 1,607 | 1,634 | 1,570 | 619,600 |
| January 20, 2026 | 1,717 | 1,656 | 1,656 | 1,720 | 1,640 | 306,600 |
| January 19, 2026 | 1,686 | 1,734 | 1,734 | 1,746 | 1,665 | 249,200 |
| January 16, 2026 | 1,675 | 1,689 | 1,689 | 1,691 | 1,630 | 274,900 |
| January 15, 2026 | 1,649 | 1,692 | 1,692 | 1,699 | 1,643 | 227,400 |
| January 14, 2026 | 1,620 | 1,658 | 1,658 | 1,681 | 1,614 | 282,500 |
| January 13, 2026 | 1,692 | 1,611 | 1,611 | 1,696 | 1,609 | 574,600 |
| January 09, 2026 | 1,686 | 1,682 | 1,682 | 1,743 | 1,679 | 386,700 |
| January 08, 2026 | 1,662 | 1,661 | 1,661 | 1,679 | 1,606 | 634,600 |
| January 07, 2026 | 1,674 | 1,656 | 1,656 | 1,704 | 1,640 | 455,700 |
| January 06, 2026 | 1,677 | 1,703 | 1,703 | 1,707 | 1,641 | 558,300 |
| January 05, 2026 | 1,791 | 1,690 | 1,690 | 1,791 | 1,677 | 469,600 |
| December 30, 2025 | 1,800 | 1,771 | 1,771 | 1,828 | 1,768 | 313,700 |
| December 29, 2025 | 1,905 | 1,819 | 1,819 | 1,905 | 1,799 | 412,600 |
| December 26, 2025 | 1,880 | 1,886 | 1,886 | 1,922 | 1,858 | 283,200 |
| December 25, 2025 | 1,740 | 1,863 | 1,863 | 1,877 | 1,725 | 513,400 |
| December 24, 2025 | 1,850 | 1,776 | 1,776 | 1,850 | 1,773 | 609,100 |
| December 23, 2025 | 1,961 | 1,862 | 1,862 | 1,967 | 1,833 | 430,500 |
| December 22, 2025 | 1,967 | 1,952 | 1,952 | 1,973 | 1,920 | 247,500 |
| December 19, 2025 | 1,885 | 1,937 | 1,937 | 2,025 | 1,856 | 693,200 |
| December 18, 2025 | 1,933 | 1,830 | 1,830 | 1,933 | 1,820 | 484,000 |
| December 17, 2025 | 1,959 | 1,970 | 1,970 | 2,014 | 1,921 | 336,000 |
| December 16, 2025 | 1,999 | 1,919 | 1,919 | 2,170 | 1,906 | 1.22M |
| December 15, 2025 | 2,076 | 2,140 | 2,140 | 2,166 | 2,050 | 657,900 |
| December 12, 2025 | 1,948 | 2,031 | 2,031 | 2,040 | 1,947 | 319,600 |
| December 11, 2025 | 2,066 | 1,960 | 1,960 | 2,066 | 1,957 | 201,000 |
| December 10, 2025 | 2,010 | 2,058 | 2,058 | 2,067 | 1,997 | 189,700 |
| December 09, 2025 | 2,088 | 2,002 | 2,002 | 2,088 | 1,979 | 285,100 |
| December 08, 2025 | 2,024 | 2,070 | 2,070 | 2,081 | 2,008 | 119,200 |
| December 05, 2025 | 2,001 | 2,006 | 2,006 | 2,020 | 1,980 | 107,300 |
| December 04, 2025 | 1,994 | 2,010 | 2,010 | 2,026 | 1,976 | 192,800 |
| December 03, 2025 | 1,973 | 2,027 | 2,027 | 2,033 | 1,944 | 165,400 |
| December 02, 2025 | 2,075 | 1,957 | 1,957 | 2,075 | 1,957 | 214,000 |
| December 01, 2025 | 2,098 | 2,048 | 2,048 | 2,110 | 2,024 | 164,700 |
| November 28, 2025 | 2,126 | 2,105 | 2,105 | 2,126 | 2,088 | 67,100 |
| November 27, 2025 | 2,126 | 2,098 | 2,098 | 2,141 | 2,086 | 112,000 |
| November 26, 2025 | 2,001 | 2,128 | 2,128 | 2,141 | 1,998 | 172,100 |
| November 25, 2025 | 2,080 | 2,000 | 2,000 | 2,090 | 1,984 | 169,800 |
| November 21, 2025 | 1,949 | 2,069 | 2,069 | 2,069 | 1,941 | 196,600 |