1,608.00
+12(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,595 | 1,608 | 1,608 | 1,608 | 1,590 | 2,400 |
| February 19, 2026 | 1,590 | 1,596 | 1,596 | 1,597 | 1,563 | 6,100 |
| February 18, 2026 | 1,596 | 1,600 | 1,600 | 1,600 | 1,585 | 3,000 |
| February 17, 2026 | 1,595 | 1,590 | 1,590 | 1,595 | 1,583 | 2,900 |
| February 16, 2026 | 1,591 | 1,583 | 1,583 | 1,592 | 1,582 | 3,100 |
| February 13, 2026 | 1,594 | 1,594 | 1,594 | 1,595 | 1,591 | 3,000 |
| February 12, 2026 | 1,590 | 1,594 | 1,594 | 1,594 | 1,589 | 3,300 |
| February 10, 2026 | 1,580 | 1,590 | 1,590 | 1,590 | 1,580 | 3,400 |
| February 09, 2026 | 1,592 | 1,583 | 1,583 | 1,592 | 1,576 | 10,800 |
| February 06, 2026 | 1,580 | 1,582 | 1,582 | 1,588 | 1,578 | 3,700 |
| February 05, 2026 | 1,585 | 1,576 | 1,576 | 1,585 | 1,569 | 1,900 |
| February 04, 2026 | 1,584 | 1,585 | 1,585 | 1,586 | 1,579 | 1,500 |
| February 03, 2026 | 1,577 | 1,583 | 1,583 | 1,585 | 1,565 | 4,100 |
| February 02, 2026 | 1,573 | 1,577 | 1,577 | 1,588 | 1,573 | 3,000 |
| January 30, 2026 | 1,563 | 1,572 | 1,572 | 1,572 | 1,563 | 1,500 |
| January 29, 2026 | 1,567 | 1,564 | 1,564 | 1,569 | 1,564 | 900 |
| January 28, 2026 | 1,563 | 1,563 | 1,563 | 1,563 | 1,563 | 200 |
| January 27, 2026 | 1,568 | 1,573 | 1,573 | 1,573 | 1,564 | 1,100 |
| January 26, 2026 | 1,576 | 1,562 | 1,562 | 1,578 | 1,558 | 3,900 |
| January 23, 2026 | 1,576 | 1,577 | 1,577 | 1,580 | 1,575 | 4,100 |
| January 22, 2026 | 1,571 | 1,575 | 1,575 | 1,575 | 1,568 | 4,600 |
| January 21, 2026 | 1,569 | 1,566 | 1,566 | 1,569 | 1,560 | 2,600 |
| January 20, 2026 | 1,564 | 1,570 | 1,570 | 1,570 | 1,564 | 3,400 |
| January 19, 2026 | 1,566 | 1,569 | 1,569 | 1,569 | 1,561 | 5,400 |
| January 16, 2026 | 1,559 | 1,565 | 1,565 | 1,565 | 1,559 | 2,300 |
| January 15, 2026 | 1,556 | 1,556 | 1,556 | 1,559 | 1,556 | 5,000 |
| January 14, 2026 | 1,555 | 1,556 | 1,556 | 1,557 | 1,554 | 3,500 |
| January 13, 2026 | 1,554 | 1,555 | 1,555 | 1,557 | 1,552 | 4,200 |
| January 09, 2026 | 1,555 | 1,555 | 1,555 | 1,555 | 1,545 | 6,400 |
| January 08, 2026 | 1,549 | 1,551 | 1,551 | 1,551 | 1,540 | 7,700 |
| January 07, 2026 | 1,550 | 1,552 | 1,552 | 1,557 | 1,546 | 10,200 |
| January 06, 2026 | 1,555 | 1,550 | 1,550 | 1,557 | 1,547 | 7,000 |
| January 05, 2026 | 1,559 | 1,557 | 1,557 | 1,559 | 1,553 | 6,000 |
| December 30, 2025 | 1,547 | 1,555 | 1,555 | 1,555 | 1,546 | 5,100 |
| December 29, 2025 | 1,550 | 1,547 | 1,547 | 1,558 | 1,546 | 5,400 |
| December 26, 2025 | 1,550 | 1,550 | 1,550 | 1,556 | 1,546 | 9,500 |
| December 25, 2025 | 1,556 | 1,550 | 1,550 | 1,558 | 1,550 | 5,000 |
| December 24, 2025 | 1,570 | 1,556 | 1,556 | 1,570 | 1,555 | 2,700 |
| December 23, 2025 | 1,562 | 1,569 | 1,569 | 1,580 | 1,562 | 8,400 |
| December 22, 2025 | 1,560 | 1,550 | 1,550 | 1,560 | 1,546 | 9,700 |
| December 19, 2025 | 1,560 | 1,560 | 1,560 | 1,565 | 1,554 | 2,500 |
| December 18, 2025 | 1,559 | 1,558 | 1,558 | 1,559 | 1,553 | 1,100 |
| December 17, 2025 | 1,557 | 1,559 | 1,559 | 1,564 | 1,556 | 900 |
| December 16, 2025 | 1,551 | 1,557 | 1,557 | 1,569 | 1,551 | 4,500 |
| December 15, 2025 | 1,562 | 1,563 | 1,563 | 1,564 | 1,555 | 2,200 |
| December 12, 2025 | 1,543 | 1,562 | 1,562 | 1,562 | 1,543 | 2,400 |
| December 11, 2025 | 1,562 | 1,543 | 1,543 | 1,563 | 1,543 | 3,800 |
| December 10, 2025 | 1,564 | 1,554 | 1,554 | 1,564 | 1,554 | 1,500 |
| December 09, 2025 | 1,555 | 1,551 | 1,551 | 1,557 | 1,551 | 1,300 |
| December 08, 2025 | 1,568 | 1,555 | 1,555 | 1,568 | 1,555 | 2,600 |
| December 05, 2025 | 1,574 | 1,577 | 1,577 | 1,577 | 1,551 | 3,000 |
| December 04, 2025 | 1,592 | 1,579 | 1,579 | 1,592 | 1,549 | 6,900 |
| December 03, 2025 | 1,591 | 1,584 | 1,584 | 1,592 | 1,584 | 1,400 |
| December 02, 2025 | 1,585 | 1,591 | 1,591 | 1,599 | 1,583 | 2,400 |
| December 01, 2025 | 1,593 | 1,587 | 1,587 | 1,595 | 1,587 | 1,800 |
| November 28, 2025 | 1,575 | 1,586 | 1,586 | 1,595 | 1,571 | 6,600 |
| November 27, 2025 | 1,555 | 1,575 | 1,575 | 1,575 | 1,555 | 4,500 |
| November 26, 2025 | 1,542 | 1,545 | 1,545 | 1,561 | 1,540 | 9,000 |
| November 25, 2025 | 1,538 | 1,542 | 1,542 | 1,549 | 1,538 | 5,100 |
| November 21, 2025 | 1,520 | 1,538 | 1,538 | 1,538 | 1,520 | 2,400 |