1,520.00
-19(-1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,538 | 1,520 | 1,520 | 1,538 | 1,516 | 36,800 |
| February 19, 2026 | 1,531 | 1,539 | 1,539 | 1,539 | 1,527 | 38,500 |
| February 18, 2026 | 1,516 | 1,527 | 1,527 | 1,535 | 1,513 | 54,100 |
| February 17, 2026 | 1,517 | 1,514 | 1,514 | 1,541 | 1,510 | 60,000 |
| February 16, 2026 | 1,531 | 1,518 | 1,518 | 1,540 | 1,518 | 59,500 |
| February 13, 2026 | 1,540 | 1,530 | 1,530 | 1,544 | 1,518 | 82,900 |
| February 12, 2026 | 1,494 | 1,537 | 1,537 | 1,537 | 1,458 | 233,200 |
| February 10, 2026 | 1,475 | 1,486 | 1,486 | 1,487 | 1,475 | 75,000 |
| February 09, 2026 | 1,477 | 1,468 | 1,468 | 1,481 | 1,455 | 71,100 |
| February 06, 2026 | 1,472 | 1,468 | 1,468 | 1,474 | 1,457 | 46,400 |
| February 05, 2026 | 1,463 | 1,475 | 1,475 | 1,475 | 1,460 | 55,900 |
| February 04, 2026 | 1,453 | 1,453 | 1,453 | 1,462 | 1,450 | 42,400 |
| February 03, 2026 | 1,450 | 1,453 | 1,453 | 1,459 | 1,445 | 52,100 |
| February 02, 2026 | 1,448 | 1,442 | 1,442 | 1,458 | 1,441 | 52,900 |
| January 30, 2026 | 1,425 | 1,436 | 1,436 | 1,437 | 1,420 | 44,600 |
| January 29, 2026 | 1,406 | 1,425 | 1,425 | 1,425 | 1,396 | 58,000 |
| January 28, 2026 | 1,420 | 1,407 | 1,407 | 1,420 | 1,407 | 46,300 |
| January 27, 2026 | 1,429 | 1,423 | 1,423 | 1,432 | 1,417 | 55,600 |
| January 26, 2026 | 1,438 | 1,431 | 1,431 | 1,440 | 1,431 | 36,300 |
| January 23, 2026 | 1,446 | 1,438 | 1,438 | 1,455 | 1,437 | 41,800 |
| January 22, 2026 | 1,427 | 1,441 | 1,441 | 1,445 | 1,425 | 37,200 |
| January 21, 2026 | 1,444 | 1,421 | 1,421 | 1,444 | 1,421 | 53,600 |
| January 20, 2026 | 1,448 | 1,446 | 1,446 | 1,454 | 1,443 | 50,300 |
| January 19, 2026 | 1,442 | 1,444 | 1,444 | 1,448 | 1,434 | 40,300 |
| January 16, 2026 | 1,437 | 1,441 | 1,441 | 1,443 | 1,431 | 35,700 |
| January 15, 2026 | 1,415 | 1,442 | 1,442 | 1,445 | 1,415 | 52,900 |
| January 14, 2026 | 1,424 | 1,415 | 1,415 | 1,428 | 1,410 | 56,700 |
| January 13, 2026 | 1,459 | 1,424 | 1,424 | 1,459 | 1,416 | 120,200 |
| January 09, 2026 | 1,427 | 1,451 | 1,451 | 1,455 | 1,425 | 84,400 |
| January 08, 2026 | 1,430 | 1,420 | 1,420 | 1,434 | 1,419 | 39,800 |
| January 07, 2026 | 1,425 | 1,427 | 1,427 | 1,434 | 1,414 | 52,100 |
| January 06, 2026 | 1,410 | 1,423 | 1,423 | 1,427 | 1,408 | 43,800 |
| January 05, 2026 | 1,416 | 1,405 | 1,405 | 1,419 | 1,405 | 57,800 |
| December 30, 2025 | 1,410 | 1,412 | 1,412 | 1,418 | 1,410 | 34,800 |
| December 29, 2025 | 1,420 | 1,418 | 1,418 | 1,420 | 1,406 | 58,600 |
| December 26, 2025 | 1,400 | 1,412 | 1,412 | 1,433 | 1,400 | 99,500 |
| December 25, 2025 | 1,383 | 1,392 | 1,392 | 1,394 | 1,377 | 41,600 |
| December 24, 2025 | 1,390 | 1,378 | 1,378 | 1,398 | 1,377 | 44,600 |
| December 23, 2025 | 1,398 | 1,391 | 1,391 | 1,406 | 1,390 | 61,300 |
| December 22, 2025 | 1,388 | 1,396 | 1,396 | 1,397 | 1,385 | 75,700 |
| December 19, 2025 | 1,357 | 1,375 | 1,375 | 1,380 | 1,356 | 86,100 |
| December 18, 2025 | 1,343 | 1,357 | 1,357 | 1,362 | 1,343 | 64,900 |
| December 17, 2025 | 1,360 | 1,340 | 1,340 | 1,361 | 1,334 | 82,600 |
| December 16, 2025 | 1,365 | 1,348 | 1,348 | 1,365 | 1,348 | 60,200 |
| December 15, 2025 | 1,344 | 1,361 | 1,361 | 1,362 | 1,341 | 99,900 |
| December 12, 2025 | 1,340 | 1,337 | 1,337 | 1,345 | 1,332 | 60,900 |
| December 11, 2025 | 1,345 | 1,332 | 1,332 | 1,346 | 1,325 | 59,900 |
| December 10, 2025 | 1,330 | 1,343 | 1,343 | 1,345 | 1,329 | 65,300 |
| December 09, 2025 | 1,342 | 1,327 | 1,327 | 1,343 | 1,326 | 62,900 |
| December 08, 2025 | 1,325 | 1,339 | 1,339 | 1,342 | 1,325 | 70,200 |
| December 05, 2025 | 1,319 | 1,321 | 1,321 | 1,329 | 1,317 | 91,700 |
| December 04, 2025 | 1,328 | 1,318 | 1,318 | 1,331 | 1,315 | 86,200 |
| December 03, 2025 | 1,335 | 1,325 | 1,325 | 1,336 | 1,325 | 96,700 |
| December 02, 2025 | 1,339 | 1,333 | 1,333 | 1,341 | 1,331 | 76,000 |
| December 01, 2025 | 1,361 | 1,345 | 1,345 | 1,362 | 1,335 | 106,100 |
| November 28, 2025 | 1,360 | 1,361 | 1,361 | 1,371 | 1,358 | 61,700 |
| November 27, 2025 | 1,375 | 1,360 | 1,360 | 1,375 | 1,356 | 61,200 |
| November 26, 2025 | 1,359 | 1,374 | 1,374 | 1,374 | 1,352 | 75,900 |
| November 25, 2025 | 1,348 | 1,349 | 1,349 | 1,358 | 1,345 | 53,400 |
| November 21, 2025 | 1,330 | 1,348 | 1,348 | 1,350 | 1,330 | 54,800 |