1,428.00
-7(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,435 | 1,428 | 1,428 | 1,458 | 1,428 | 73,100 |
| February 19, 2026 | 1,423 | 1,435 | 1,435 | 1,456 | 1,419 | 66,200 |
| February 18, 2026 | 1,404 | 1,423 | 1,423 | 1,439 | 1,399 | 76,500 |
| February 17, 2026 | 1,353 | 1,404 | 1,404 | 1,430 | 1,350 | 83,100 |
| February 16, 2026 | 1,380 | 1,355 | 1,355 | 1,417 | 1,347 | 141,400 |
| February 13, 2026 | 1,434 | 1,398 | 1,398 | 1,449 | 1,396 | 98,400 |
| February 12, 2026 | 1,474 | 1,433 | 1,433 | 1,474 | 1,433 | 109,100 |
| February 10, 2026 | 1,479 | 1,454 | 1,454 | 1,537 | 1,450 | 104,700 |
| February 09, 2026 | 1,435 | 1,460 | 1,460 | 1,472 | 1,425 | 94,500 |
| February 06, 2026 | 1,443 | 1,450 | 1,450 | 1,453 | 1,407 | 100,700 |
| February 05, 2026 | 1,443 | 1,466 | 1,466 | 1,489 | 1,443 | 87,400 |
| February 04, 2026 | 1,526 | 1,450 | 1,450 | 1,545 | 1,438 | 162,700 |
| February 03, 2026 | 1,502 | 1,550 | 1,550 | 1,577 | 1,500 | 85,200 |
| February 02, 2026 | 1,600 | 1,530 | 1,530 | 1,610 | 1,530 | 94,100 |
| January 30, 2026 | 1,606 | 1,610 | 1,610 | 1,632 | 1,593 | 66,400 |
| January 29, 2026 | 1,630 | 1,610 | 1,610 | 1,632 | 1,588 | 64,900 |
| January 28, 2026 | 1,642 | 1,647 | 1,647 | 1,660 | 1,621 | 41,700 |
| January 27, 2026 | 1,634 | 1,655 | 1,655 | 1,674 | 1,633 | 48,500 |
| January 26, 2026 | 1,681 | 1,657 | 1,657 | 1,685 | 1,642 | 97,400 |
| January 23, 2026 | 1,707 | 1,705 | 1,705 | 1,728 | 1,690 | 47,600 |
| January 22, 2026 | 1,685 | 1,712 | 1,712 | 1,731 | 1,685 | 53,800 |
| January 21, 2026 | 1,689 | 1,685 | 1,685 | 1,749 | 1,677 | 54,500 |
| January 20, 2026 | 1,705 | 1,718 | 1,718 | 1,730 | 1,696 | 43,100 |
| January 19, 2026 | 1,748 | 1,725 | 1,725 | 1,755 | 1,711 | 47,700 |
| January 16, 2026 | 1,715 | 1,742 | 1,742 | 1,742 | 1,705 | 34,700 |
| January 15, 2026 | 1,695 | 1,730 | 1,730 | 1,743 | 1,695 | 38,600 |
| January 14, 2026 | 1,699 | 1,723 | 1,723 | 1,740 | 1,695 | 47,300 |
| January 13, 2026 | 1,750 | 1,711 | 1,711 | 1,750 | 1,707 | 47,400 |
| January 09, 2026 | 1,712 | 1,726 | 1,726 | 1,756 | 1,712 | 62,600 |
| January 08, 2026 | 1,784 | 1,724 | 1,724 | 1,794 | 1,724 | 76,800 |
| January 07, 2026 | 1,761 | 1,778 | 1,778 | 1,800 | 1,735 | 44,800 |
| January 06, 2026 | 1,745 | 1,762 | 1,762 | 1,802 | 1,745 | 50,000 |
| January 05, 2026 | 1,710 | 1,745 | 1,745 | 1,761 | 1,692 | 74,100 |
| December 30, 2025 | 1,724 | 1,719 | 1,719 | 1,753 | 1,712 | 49,000 |
| December 29, 2025 | 1,703 | 1,724 | 1,724 | 1,725 | 1,701 | 38,000 |
| December 26, 2025 | 1,719 | 1,710 | 1,710 | 1,725 | 1,691 | 29,300 |
| December 25, 2025 | 1,685 | 1,719 | 1,719 | 1,735 | 1,680 | 54,000 |
| December 24, 2025 | 1,658 | 1,685 | 1,685 | 1,695 | 1,658 | 57,500 |
| December 23, 2025 | 1,630 | 1,637 | 1,637 | 1,664 | 1,630 | 34,600 |
| December 22, 2025 | 1,638 | 1,643 | 1,643 | 1,656 | 1,625 | 39,900 |
| December 19, 2025 | 1,606 | 1,638 | 1,638 | 1,648 | 1,606 | 27,800 |
| December 18, 2025 | 1,618 | 1,616 | 1,616 | 1,639 | 1,611 | 54,100 |
| December 17, 2025 | 1,599 | 1,615 | 1,615 | 1,619 | 1,582 | 34,900 |
| December 16, 2025 | 1,617 | 1,582 | 1,582 | 1,617 | 1,581 | 39,900 |
| December 15, 2025 | 1,555 | 1,617 | 1,617 | 1,629 | 1,550 | 52,000 |
| December 12, 2025 | 1,568 | 1,560 | 1,560 | 1,581 | 1,555 | 31,800 |
| December 11, 2025 | 1,629 | 1,558 | 1,558 | 1,640 | 1,544 | 94,700 |
| December 10, 2025 | 1,629 | 1,630 | 1,630 | 1,662 | 1,625 | 41,500 |
| December 09, 2025 | 1,612 | 1,630 | 1,630 | 1,630 | 1,600 | 27,200 |
| December 08, 2025 | 1,600 | 1,613 | 1,613 | 1,628 | 1,600 | 30,800 |
| December 05, 2025 | 1,619 | 1,599 | 1,599 | 1,630 | 1,599 | 25,200 |
| December 04, 2025 | 1,589 | 1,632 | 1,632 | 1,640 | 1,589 | 64,700 |
| December 03, 2025 | 1,607 | 1,581 | 1,581 | 1,608 | 1,581 | 49,000 |
| December 02, 2025 | 1,565 | 1,596 | 1,596 | 1,609 | 1,552 | 43,600 |
| December 01, 2025 | 1,645 | 1,576 | 1,576 | 1,645 | 1,573 | 60,600 |
| November 28, 2025 | 1,660 | 1,659 | 1,659 | 1,677 | 1,634 | 43,300 |
| November 27, 2025 | 1,698 | 1,677 | 1,677 | 1,701 | 1,662 | 64,100 |
| November 26, 2025 | 1,751 | 1,703 | 1,703 | 1,763 | 1,670 | 70,000 |
| November 25, 2025 | 1,775 | 1,732 | 1,732 | 1,775 | 1,725 | 42,200 |
| November 21, 2025 | 1,701 | 1,796 | 1,796 | 1,797 | 1,688 | 80,800 |