1,811.00
-55(-2.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,850 | 1,811 | 1,811 | 1,851 | 1,801 | 119,000 |
| February 19, 2026 | 1,940 | 1,866 | 1,866 | 1,954 | 1,851 | 257,400 |
| February 18, 2026 | 1,840 | 1,900 | 1,900 | 1,917 | 1,840 | 188,100 |
| February 17, 2026 | 1,835 | 1,826 | 1,826 | 1,850 | 1,801 | 178,300 |
| February 16, 2026 | 1,837 | 1,865 | 1,865 | 1,890 | 1,835 | 243,300 |
| February 13, 2026 | 1,850 | 1,823 | 1,823 | 1,874 | 1,805 | 177,300 |
| February 12, 2026 | 1,771 | 1,850 | 1,850 | 1,859 | 1,768 | 289,700 |
| February 10, 2026 | 1,722 | 1,752 | 1,752 | 1,762 | 1,715 | 121,700 |
| February 09, 2026 | 1,709 | 1,687 | 1,687 | 1,709 | 1,670 | 189,800 |
| February 06, 2026 | 1,697 | 1,654 | 1,654 | 1,710 | 1,629 | 416,200 |
| February 05, 2026 | 1,720 | 1,725 | 1,725 | 1,748 | 1,681 | 304,300 |
| February 04, 2026 | 1,780 | 1,703 | 1,703 | 1,782 | 1,682 | 321,200 |
| February 03, 2026 | 1,800 | 1,785 | 1,785 | 1,809 | 1,763 | 185,700 |
| February 02, 2026 | 1,781 | 1,790 | 1,790 | 1,820 | 1,776 | 244,400 |
| January 30, 2026 | 1,708 | 1,763 | 1,763 | 1,802 | 1,689 | 400,600 |
| January 29, 2026 | 1,723 | 1,708 | 1,708 | 1,733 | 1,663 | 272,100 |
| January 28, 2026 | 1,610 | 1,710 | 1,710 | 1,736 | 1,610 | 497,800 |
| January 27, 2026 | 1,595 | 1,607 | 1,607 | 1,611 | 1,586 | 50,500 |
| January 26, 2026 | 1,625 | 1,595 | 1,595 | 1,625 | 1,592 | 125,400 |
| January 23, 2026 | 1,645 | 1,639 | 1,639 | 1,663 | 1,627 | 85,900 |
| January 22, 2026 | 1,620 | 1,652 | 1,652 | 1,654 | 1,616 | 58,000 |
| January 21, 2026 | 1,619 | 1,617 | 1,617 | 1,634 | 1,605 | 71,100 |
| January 20, 2026 | 1,638 | 1,650 | 1,650 | 1,660 | 1,623 | 51,300 |
| January 19, 2026 | 1,651 | 1,637 | 1,637 | 1,666 | 1,633 | 121,000 |
| January 16, 2026 | 1,681 | 1,657 | 1,657 | 1,702 | 1,640 | 108,700 |
| January 15, 2026 | 1,670 | 1,714 | 1,714 | 1,715 | 1,664 | 81,700 |
| January 14, 2026 | 1,645 | 1,671 | 1,671 | 1,677 | 1,641 | 64,400 |
| January 13, 2026 | 1,687 | 1,665 | 1,665 | 1,687 | 1,641 | 74,900 |
| January 09, 2026 | 1,634 | 1,650 | 1,650 | 1,650 | 1,626 | 47,400 |
| January 08, 2026 | 1,669 | 1,641 | 1,641 | 1,685 | 1,637 | 82,000 |
| January 07, 2026 | 1,665 | 1,672 | 1,672 | 1,725 | 1,651 | 146,300 |
| January 06, 2026 | 1,619 | 1,664 | 1,664 | 1,697 | 1,619 | 173,300 |
| January 05, 2026 | 1,629 | 1,606 | 1,606 | 1,640 | 1,584 | 125,000 |
| December 30, 2025 | 1,659 | 1,626 | 1,626 | 1,666 | 1,626 | 50,700 |
| December 29, 2025 | 1,674 | 1,660 | 1,660 | 1,680 | 1,638 | 107,900 |
| December 26, 2025 | 1,620 | 1,660 | 1,660 | 1,687 | 1,616 | 101,000 |
| December 25, 2025 | 1,645 | 1,620 | 1,620 | 1,645 | 1,614 | 59,200 |
| December 24, 2025 | 1,642 | 1,638 | 1,638 | 1,650 | 1,627 | 61,600 |
| December 23, 2025 | 1,612 | 1,627 | 1,627 | 1,658 | 1,604 | 108,800 |
| December 22, 2025 | 1,583 | 1,612 | 1,612 | 1,612 | 1,549 | 110,900 |
| December 19, 2025 | 1,594 | 1,553 | 1,553 | 1,594 | 1,550 | 79,600 |
| December 18, 2025 | 1,600 | 1,596 | 1,596 | 1,608 | 1,573 | 118,100 |
| December 17, 2025 | 1,555 | 1,544 | 1,544 | 1,563 | 1,532 | 52,900 |
| December 16, 2025 | 1,575 | 1,562 | 1,562 | 1,579 | 1,559 | 34,100 |
| December 15, 2025 | 1,534 | 1,574 | 1,574 | 1,574 | 1,529 | 40,700 |
| December 12, 2025 | 1,570 | 1,566 | 1,566 | 1,570 | 1,543 | 87,700 |
| December 11, 2025 | 1,576 | 1,542 | 1,542 | 1,580 | 1,530 | 71,200 |
| December 10, 2025 | 1,539 | 1,573 | 1,573 | 1,581 | 1,535 | 133,200 |
| December 09, 2025 | 1,585 | 1,532 | 1,532 | 1,586 | 1,518 | 125,200 |
| December 08, 2025 | 1,576 | 1,594 | 1,594 | 1,609 | 1,572 | 71,200 |
| December 05, 2025 | 1,560 | 1,576 | 1,576 | 1,593 | 1,551 | 51,400 |
| December 04, 2025 | 1,560 | 1,572 | 1,572 | 1,583 | 1,557 | 63,300 |
| December 03, 2025 | 1,560 | 1,568 | 1,568 | 1,583 | 1,558 | 60,600 |
| December 02, 2025 | 1,559 | 1,577 | 1,577 | 1,590 | 1,541 | 89,000 |
| December 01, 2025 | 1,581 | 1,553 | 1,553 | 1,602 | 1,548 | 105,800 |
| November 28, 2025 | 1,564 | 1,561 | 1,561 | 1,574 | 1,548 | 87,500 |
| November 27, 2025 | 1,593 | 1,554 | 1,554 | 1,593 | 1,547 | 100,000 |
| November 26, 2025 | 1,612 | 1,579 | 1,579 | 1,620 | 1,558 | 151,300 |
| November 25, 2025 | 1,520 | 1,593 | 1,593 | 1,604 | 1,511 | 234,200 |
| November 21, 2025 | 1,412 | 1,499 | 1,499 | 1,499 | 1,412 | 74,300 |