1,542.00
-30(-1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,578 | 1,542 | 1,542 | 1,582 | 1,537 | 73,800 |
| February 19, 2026 | 1,570 | 1,572 | 1,572 | 1,580 | 1,540 | 81,700 |
| February 18, 2026 | 1,583 | 1,564 | 1,564 | 1,594 | 1,557 | 97,000 |
| February 17, 2026 | 1,510 | 1,578 | 1,578 | 1,584 | 1,494 | 238,200 |
| February 16, 2026 | 1,500 | 1,505 | 1,505 | 1,533 | 1,493 | 132,400 |
| February 13, 2026 | 1,564 | 1,505 | 1,505 | 1,571 | 1,504 | 258,600 |
| February 12, 2026 | 1,490 | 1,464 | 1,464 | 1,495 | 1,462 | 128,900 |
| February 10, 2026 | 1,490 | 1,490 | 1,490 | 1,503 | 1,489 | 73,200 |
| February 09, 2026 | 1,500 | 1,488 | 1,488 | 1,507 | 1,485 | 59,300 |
| February 06, 2026 | 1,497 | 1,482 | 1,482 | 1,497 | 1,471 | 65,500 |
| February 05, 2026 | 1,468 | 1,521 | 1,521 | 1,531 | 1,464 | 163,500 |
| February 04, 2026 | 1,511 | 1,480 | 1,480 | 1,517 | 1,472 | 155,900 |
| February 03, 2026 | 1,586 | 1,531 | 1,531 | 1,586 | 1,516 | 166,300 |
| February 02, 2026 | 1,573 | 1,588 | 1,588 | 1,589 | 1,568 | 100,300 |
| January 30, 2026 | 1,550 | 1,561 | 1,561 | 1,565 | 1,548 | 79,000 |
| January 29, 2026 | 1,528 | 1,550 | 1,550 | 1,552 | 1,525 | 78,100 |
| January 28, 2026 | 1,522 | 1,538 | 1,538 | 1,551 | 1,516 | 61,900 |
| January 27, 2026 | 1,535 | 1,533 | 1,533 | 1,540 | 1,523 | 39,900 |
| January 26, 2026 | 1,549 | 1,529 | 1,529 | 1,549 | 1,521 | 65,500 |
| January 23, 2026 | 1,548 | 1,554 | 1,554 | 1,569 | 1,545 | 67,200 |
| January 22, 2026 | 1,528 | 1,537 | 1,537 | 1,541 | 1,528 | 30,200 |
| January 21, 2026 | 1,527 | 1,525 | 1,525 | 1,530 | 1,511 | 42,600 |
| January 20, 2026 | 1,553 | 1,534 | 1,534 | 1,559 | 1,527 | 60,500 |
| January 19, 2026 | 1,566 | 1,553 | 1,553 | 1,566 | 1,531 | 71,200 |
| January 16, 2026 | 1,574 | 1,548 | 1,548 | 1,586 | 1,547 | 102,300 |
| January 15, 2026 | 1,545 | 1,574 | 1,574 | 1,574 | 1,543 | 79,900 |
| January 14, 2026 | 1,546 | 1,548 | 1,548 | 1,564 | 1,542 | 57,700 |
| January 13, 2026 | 1,565 | 1,556 | 1,556 | 1,569 | 1,538 | 121,200 |
| January 09, 2026 | 1,544 | 1,549 | 1,549 | 1,563 | 1,544 | 64,100 |
| January 08, 2026 | 1,540 | 1,544 | 1,544 | 1,545 | 1,526 | 65,200 |
| January 07, 2026 | 1,515 | 1,526 | 1,526 | 1,539 | 1,513 | 67,300 |
| January 06, 2026 | 1,520 | 1,520 | 1,520 | 1,541 | 1,518 | 61,900 |
| January 05, 2026 | 1,520 | 1,519 | 1,519 | 1,529 | 1,500 | 100,800 |
| December 30, 2025 | 1,520 | 1,507 | 1,507 | 1,534 | 1,507 | 81,000 |
| December 29, 2025 | 1,524 | 1,530 | 1,530 | 1,539 | 1,506 | 142,200 |
| December 26, 2025 | 1,560 | 1,551 | 1,551 | 1,564 | 1,550 | 149,100 |
| December 25, 2025 | 1,543 | 1,559 | 1,559 | 1,559 | 1,541 | 128,100 |
| December 24, 2025 | 1,545 | 1,542 | 1,542 | 1,550 | 1,535 | 116,700 |
| December 23, 2025 | 1,531 | 1,549 | 1,549 | 1,557 | 1,531 | 133,600 |
| December 22, 2025 | 1,553 | 1,531 | 1,531 | 1,559 | 1,531 | 71,900 |
| December 19, 2025 | 1,545 | 1,550 | 1,550 | 1,562 | 1,544 | 62,300 |
| December 18, 2025 | 1,515 | 1,547 | 1,547 | 1,548 | 1,513 | 101,600 |
| December 17, 2025 | 1,541 | 1,518 | 1,518 | 1,542 | 1,515 | 82,100 |
| December 16, 2025 | 1,535 | 1,542 | 1,542 | 1,548 | 1,531 | 79,000 |
| December 15, 2025 | 1,552 | 1,544 | 1,544 | 1,560 | 1,543 | 77,800 |
| December 12, 2025 | 1,600 | 1,555 | 1,555 | 1,623 | 1,539 | 269,200 |
| December 11, 2025 | 1,623 | 1,636 | 1,636 | 1,637 | 1,598 | 107,500 |
| December 10, 2025 | 1,652 | 1,627 | 1,627 | 1,655 | 1,618 | 80,200 |
| December 09, 2025 | 1,640 | 1,640 | 1,640 | 1,651 | 1,634 | 52,500 |
| December 08, 2025 | 1,640 | 1,651 | 1,651 | 1,655 | 1,634 | 56,100 |
| December 05, 2025 | 1,638 | 1,638 | 1,638 | 1,652 | 1,625 | 63,600 |
| December 04, 2025 | 1,650 | 1,647 | 1,647 | 1,657 | 1,637 | 45,500 |
| December 03, 2025 | 1,661 | 1,640 | 1,640 | 1,664 | 1,634 | 62,500 |
| December 02, 2025 | 1,679 | 1,664 | 1,664 | 1,688 | 1,664 | 57,900 |
| December 01, 2025 | 1,716 | 1,680 | 1,680 | 1,722 | 1,680 | 70,700 |
| November 28, 2025 | 1,720 | 1,716 | 1,716 | 1,723 | 1,707 | 40,800 |
| November 27, 2025 | 1,716 | 1,720 | 1,720 | 1,722 | 1,707 | 43,900 |
| November 26, 2025 | 1,726 | 1,715 | 1,715 | 1,726 | 1,707 | 32,400 |
| November 25, 2025 | 1,710 | 1,707 | 1,707 | 1,746 | 1,700 | 73,700 |
| November 21, 2025 | 1,678 | 1,710 | 1,710 | 1,710 | 1,673 | 65,300 |