1,442.00
-13(-0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,455 | 1,442 | 1,442 | 1,457 | 1,441 | 43,900 |
| February 19, 2026 | 1,450 | 1,455 | 1,455 | 1,458 | 1,432 | 49,000 |
| February 18, 2026 | 1,454 | 1,447 | 1,447 | 1,455 | 1,432 | 71,100 |
| February 17, 2026 | 1,400 | 1,432 | 1,432 | 1,438 | 1,379 | 141,700 |
| February 16, 2026 | 1,450 | 1,399 | 1,399 | 1,451 | 1,360 | 651,300 |
| February 13, 2026 | 1,604 | 1,560 | 1,560 | 1,618 | 1,558 | 82,700 |
| February 12, 2026 | 1,626 | 1,605 | 1,605 | 1,626 | 1,605 | 36,900 |
| February 10, 2026 | 1,592 | 1,616 | 1,616 | 1,621 | 1,588 | 28,300 |
| February 09, 2026 | 1,618 | 1,583 | 1,583 | 1,623 | 1,562 | 167,200 |
| February 06, 2026 | 1,640 | 1,592 | 1,592 | 1,640 | 1,586 | 100,500 |
| February 05, 2026 | 1,639 | 1,645 | 1,645 | 1,657 | 1,635 | 41,400 |
| February 04, 2026 | 1,673 | 1,645 | 1,645 | 1,680 | 1,639 | 56,000 |
| February 03, 2026 | 1,697 | 1,680 | 1,680 | 1,697 | 1,680 | 24,700 |
| February 02, 2026 | 1,710 | 1,682 | 1,682 | 1,710 | 1,667 | 45,600 |
| January 30, 2026 | 1,666 | 1,683 | 1,683 | 1,694 | 1,660 | 37,700 |
| January 29, 2026 | 1,670 | 1,666 | 1,666 | 1,672 | 1,657 | 25,300 |
| January 28, 2026 | 1,678 | 1,672 | 1,672 | 1,681 | 1,665 | 15,800 |
| January 27, 2026 | 1,685 | 1,676 | 1,676 | 1,686 | 1,674 | 19,900 |
| January 26, 2026 | 1,700 | 1,685 | 1,685 | 1,700 | 1,679 | 36,800 |
| January 23, 2026 | 1,705 | 1,708 | 1,708 | 1,718 | 1,700 | 31,100 |
| January 22, 2026 | 1,693 | 1,701 | 1,701 | 1,708 | 1,691 | 24,800 |
| January 21, 2026 | 1,707 | 1,693 | 1,693 | 1,713 | 1,693 | 23,300 |
| January 20, 2026 | 1,743 | 1,718 | 1,718 | 1,743 | 1,714 | 33,900 |
| January 19, 2026 | 1,749 | 1,743 | 1,743 | 1,752 | 1,736 | 17,700 |
| January 16, 2026 | 1,758 | 1,753 | 1,753 | 1,760 | 1,738 | 16,600 |
| January 15, 2026 | 1,738 | 1,749 | 1,749 | 1,755 | 1,737 | 18,100 |
| January 14, 2026 | 1,730 | 1,738 | 1,738 | 1,745 | 1,723 | 25,300 |
| January 13, 2026 | 1,759 | 1,723 | 1,723 | 1,761 | 1,723 | 25,800 |
| January 09, 2026 | 1,733 | 1,736 | 1,736 | 1,744 | 1,731 | 13,900 |
| January 08, 2026 | 1,740 | 1,732 | 1,732 | 1,752 | 1,732 | 15,100 |
| January 07, 2026 | 1,754 | 1,740 | 1,740 | 1,761 | 1,740 | 12,200 |
| January 06, 2026 | 1,731 | 1,754 | 1,754 | 1,754 | 1,731 | 12,200 |
| January 05, 2026 | 1,735 | 1,731 | 1,731 | 1,753 | 1,723 | 36,500 |
| December 30, 2025 | 1,754 | 1,735 | 1,735 | 1,758 | 1,735 | 20,200 |
| December 29, 2025 | 1,784 | 1,764 | 1,764 | 1,786 | 1,757 | 19,300 |
| December 26, 2025 | 1,759 | 1,766 | 1,766 | 1,770 | 1,757 | 30,500 |
| December 25, 2025 | 1,750 | 1,754 | 1,754 | 1,760 | 1,745 | 18,000 |
| December 24, 2025 | 1,741 | 1,746 | 1,746 | 1,753 | 1,740 | 11,900 |
| December 23, 2025 | 1,732 | 1,745 | 1,745 | 1,755 | 1,732 | 16,900 |
| December 22, 2025 | 1,733 | 1,728 | 1,728 | 1,733 | 1,712 | 27,600 |
| December 19, 2025 | 1,718 | 1,707 | 1,707 | 1,737 | 1,704 | 22,100 |
| December 18, 2025 | 1,700 | 1,715 | 1,715 | 1,722 | 1,700 | 19,700 |
| December 17, 2025 | 1,720 | 1,709 | 1,709 | 1,720 | 1,684 | 25,400 |
| December 16, 2025 | 1,710 | 1,696 | 1,696 | 1,714 | 1,696 | 25,700 |
| December 15, 2025 | 1,670 | 1,710 | 1,710 | 1,710 | 1,670 | 21,600 |
| December 12, 2025 | 1,674 | 1,680 | 1,680 | 1,693 | 1,670 | 26,100 |
| December 11, 2025 | 1,668 | 1,658 | 1,658 | 1,677 | 1,656 | 28,200 |
| December 10, 2025 | 1,669 | 1,668 | 1,668 | 1,682 | 1,666 | 21,200 |
| December 09, 2025 | 1,689 | 1,659 | 1,659 | 1,697 | 1,656 | 29,300 |
| December 08, 2025 | 1,678 | 1,681 | 1,681 | 1,690 | 1,668 | 25,800 |
| December 05, 2025 | 1,698 | 1,663 | 1,663 | 1,700 | 1,663 | 18,300 |
| December 04, 2025 | 1,697 | 1,702 | 1,702 | 1,705 | 1,684 | 19,500 |
| December 03, 2025 | 1,668 | 1,684 | 1,684 | 1,698 | 1,668 | 24,400 |
| December 02, 2025 | 1,674 | 1,668 | 1,668 | 1,680 | 1,663 | 179,500 |
| December 01, 2025 | 1,695 | 1,666 | 1,666 | 1,699 | 1,666 | 25,900 |
| November 28, 2025 | 1,702 | 1,702 | 1,702 | 1,718 | 1,702 | 9,800 |
| November 27, 2025 | 1,696 | 1,708 | 1,708 | 1,728 | 1,685 | 41,100 |
| November 26, 2025 | 1,700 | 1,700 | 1,700 | 1,708 | 1,695 | 14,900 |
| November 25, 2025 | 1,704 | 1,695 | 1,695 | 1,711 | 1,691 | 18,400 |
| November 21, 2025 | 1,673 | 1,710 | 1,710 | 1,713 | 1,670 | 20,400 |