1,636.00
-34(-2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,665 | 1,636 | 1,636 | 1,670 | 1,635 | 104,000 |
| February 19, 2026 | 1,688 | 1,670 | 1,670 | 1,688 | 1,658 | 32,300 |
| February 18, 2026 | 1,668 | 1,676 | 1,676 | 1,684 | 1,654 | 45,300 |
| February 17, 2026 | 1,698 | 1,659 | 1,659 | 1,698 | 1,654 | 141,200 |
| February 16, 2026 | 1,736 | 1,715 | 1,715 | 1,743 | 1,712 | 80,500 |
| February 13, 2026 | 1,758 | 1,736 | 1,736 | 1,758 | 1,728 | 90,300 |
| February 12, 2026 | 1,743 | 1,758 | 1,758 | 1,758 | 1,726 | 76,500 |
| February 10, 2026 | 1,723 | 1,732 | 1,732 | 1,746 | 1,716 | 99,400 |
| February 09, 2026 | 1,719 | 1,714 | 1,714 | 1,719 | 1,691 | 90,400 |
| February 06, 2026 | 1,701 | 1,692 | 1,692 | 1,708 | 1,680 | 73,700 |
| February 05, 2026 | 1,678 | 1,720 | 1,720 | 1,733 | 1,669 | 135,400 |
| February 04, 2026 | 1,666 | 1,667 | 1,667 | 1,678 | 1,655 | 70,700 |
| February 03, 2026 | 1,660 | 1,674 | 1,674 | 1,678 | 1,655 | 71,100 |
| February 02, 2026 | 1,664 | 1,652 | 1,652 | 1,670 | 1,635 | 79,400 |
| January 30, 2026 | 1,664 | 1,668 | 1,668 | 1,683 | 1,646 | 79,100 |
| January 29, 2026 | 1,657 | 1,663 | 1,663 | 1,668 | 1,625 | 147,300 |
| January 28, 2026 | 1,705 | 1,662 | 1,662 | 1,714 | 1,656 | 173,500 |
| January 27, 2026 | 1,739 | 1,715 | 1,715 | 1,739 | 1,686 | 140,400 |
| January 26, 2026 | 1,729 | 1,739 | 1,739 | 1,759 | 1,718 | 172,000 |
| January 23, 2026 | 1,730 | 1,727 | 1,727 | 1,736 | 1,696 | 134,900 |
| January 22, 2026 | 1,723 | 1,727 | 1,727 | 1,753 | 1,717 | 156,700 |
| January 21, 2026 | 1,768 | 1,717 | 1,717 | 1,781 | 1,707 | 245,200 |
| January 20, 2026 | 1,791 | 1,808 | 1,808 | 1,850 | 1,777 | 305,500 |
| January 19, 2026 | 1,690 | 1,751 | 1,751 | 1,758 | 1,646 | 252,700 |
| January 16, 2026 | 1,669 | 1,689 | 1,689 | 1,721 | 1,663 | 256,500 |
| January 15, 2026 | 1,550 | 1,657 | 1,657 | 1,657 | 1,548 | 532,300 |
| January 14, 2026 | 1,468 | 1,450 | 1,450 | 1,471 | 1,447 | 110,400 |
| January 13, 2026 | 1,489 | 1,465 | 1,465 | 1,489 | 1,452 | 140,200 |
| January 09, 2026 | 1,497 | 1,467 | 1,467 | 1,504 | 1,465 | 90,800 |
| January 08, 2026 | 1,454 | 1,483 | 1,483 | 1,485 | 1,449 | 62,700 |
| January 07, 2026 | 1,449 | 1,457 | 1,457 | 1,466 | 1,437 | 55,900 |
| January 06, 2026 | 1,435 | 1,444 | 1,444 | 1,470 | 1,435 | 71,100 |
| January 05, 2026 | 1,447 | 1,432 | 1,432 | 1,459 | 1,428 | 132,300 |
| December 30, 2025 | 1,467 | 1,444 | 1,444 | 1,472 | 1,438 | 68,600 |
| December 29, 2025 | 1,482 | 1,460 | 1,460 | 1,482 | 1,449 | 84,800 |
| December 26, 2025 | 1,451 | 1,452 | 1,452 | 1,459 | 1,438 | 131,000 |
| December 25, 2025 | 1,400 | 1,451 | 1,451 | 1,464 | 1,394 | 199,700 |
| December 24, 2025 | 1,408 | 1,388 | 1,388 | 1,408 | 1,375 | 134,900 |
| December 23, 2025 | 1,361 | 1,399 | 1,399 | 1,403 | 1,360 | 161,100 |
| December 22, 2025 | 1,385 | 1,352 | 1,352 | 1,387 | 1,343 | 174,400 |
| December 19, 2025 | 1,380 | 1,371 | 1,371 | 1,389 | 1,365 | 92,800 |
| December 18, 2025 | 1,340 | 1,379 | 1,379 | 1,380 | 1,324 | 185,300 |
| December 17, 2025 | 1,371 | 1,349 | 1,349 | 1,377 | 1,334 | 169,000 |
| December 16, 2025 | 1,398 | 1,374 | 1,374 | 1,398 | 1,366 | 155,700 |
| December 15, 2025 | 1,435 | 1,408 | 1,408 | 1,440 | 1,401 | 114,500 |
| December 12, 2025 | 1,420 | 1,435 | 1,435 | 1,442 | 1,419 | 78,000 |
| December 11, 2025 | 1,456 | 1,420 | 1,420 | 1,456 | 1,415 | 95,600 |
| December 10, 2025 | 1,436 | 1,438 | 1,438 | 1,450 | 1,431 | 102,500 |
| December 09, 2025 | 1,465 | 1,435 | 1,435 | 1,470 | 1,431 | 111,400 |
| December 08, 2025 | 1,514 | 1,466 | 1,466 | 1,515 | 1,460 | 135,100 |
| December 05, 2025 | 1,512 | 1,510 | 1,510 | 1,530 | 1,508 | 72,100 |
| December 04, 2025 | 1,499 | 1,519 | 1,519 | 1,526 | 1,498 | 68,000 |
| December 03, 2025 | 1,482 | 1,485 | 1,485 | 1,498 | 1,473 | 73,800 |
| December 02, 2025 | 1,514 | 1,475 | 1,475 | 1,517 | 1,470 | 120,200 |
| December 01, 2025 | 1,556 | 1,519 | 1,519 | 1,556 | 1,511 | 103,200 |
| November 28, 2025 | 1,494 | 1,556 | 1,556 | 1,558 | 1,492 | 108,900 |
| November 27, 2025 | 1,505 | 1,494 | 1,494 | 1,508 | 1,486 | 75,700 |
| November 26, 2025 | 1,486 | 1,500 | 1,500 | 1,507 | 1,475 | 99,500 |
| November 25, 2025 | 1,470 | 1,476 | 1,476 | 1,489 | 1,453 | 157,400 |
| November 21, 2025 | 1,418 | 1,458 | 1,458 | 1,459 | 1,418 | 93,500 |