1,658.00
-72(-4.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,700 | 1,658 | 1,658 | 1,700 | 1,644 | 534,600 |
| February 19, 2026 | 1,688 | 1,730 | 1,730 | 1,768 | 1,641 | 820,300 |
| February 18, 2026 | 1,712 | 1,710 | 1,710 | 1,746 | 1,680 | 542,500 |
| February 17, 2026 | 1,725 | 1,711 | 1,711 | 1,843 | 1,663 | 1.57M |
| February 16, 2026 | 1,685 | 1,685 | 1,685 | 1,685 | 1,613 | 593,200 |
| February 13, 2026 | 1,442 | 1,385 | 1,385 | 1,449 | 1,371 | 367,700 |
| February 12, 2026 | 1,396 | 1,435 | 1,435 | 1,440 | 1,374 | 358,500 |
| February 10, 2026 | 1,385 | 1,374 | 1,374 | 1,402 | 1,372 | 254,900 |
| February 09, 2026 | 1,360 | 1,355 | 1,355 | 1,364 | 1,334 | 365,100 |
| February 06, 2026 | 1,303 | 1,326 | 1,326 | 1,328 | 1,291 | 162,000 |
| February 05, 2026 | 1,336 | 1,323 | 1,323 | 1,340 | 1,307 | 244,200 |
| February 04, 2026 | 1,319 | 1,319 | 1,319 | 1,335 | 1,304 | 195,400 |
| February 03, 2026 | 1,300 | 1,319 | 1,319 | 1,330 | 1,288 | 161,600 |
| February 02, 2026 | 1,300 | 1,280 | 1,280 | 1,345 | 1,280 | 245,200 |
| January 30, 2026 | 1,295 | 1,291 | 1,291 | 1,299 | 1,272 | 151,900 |
| January 29, 2026 | 1,279 | 1,282 | 1,282 | 1,287 | 1,250 | 189,700 |
| January 28, 2026 | 1,320 | 1,290 | 1,290 | 1,323 | 1,283 | 230,600 |
| January 27, 2026 | 1,285 | 1,334 | 1,334 | 1,345 | 1,275 | 329,100 |
| January 26, 2026 | 1,277 | 1,285 | 1,285 | 1,305 | 1,262 | 219,200 |
| January 23, 2026 | 1,306 | 1,307 | 1,307 | 1,318 | 1,301 | 152,900 |
| January 22, 2026 | 1,283 | 1,304 | 1,304 | 1,337 | 1,274 | 466,600 |
| January 21, 2026 | 1,230 | 1,253 | 1,253 | 1,253 | 1,219 | 184,300 |
| January 20, 2026 | 1,252 | 1,236 | 1,236 | 1,252 | 1,225 | 158,700 |
| January 19, 2026 | 1,237 | 1,252 | 1,252 | 1,260 | 1,232 | 333,100 |
| January 16, 2026 | 1,225 | 1,231 | 1,231 | 1,240 | 1,215 | 139,700 |
| January 15, 2026 | 1,213 | 1,228 | 1,228 | 1,232 | 1,201 | 147,000 |
| January 14, 2026 | 1,206 | 1,210 | 1,210 | 1,222 | 1,196 | 241,800 |
| January 13, 2026 | 1,201 | 1,207 | 1,207 | 1,228 | 1,183 | 289,100 |
| January 09, 2026 | 1,170 | 1,163 | 1,163 | 1,192 | 1,163 | 205,200 |
| January 08, 2026 | 1,191 | 1,153 | 1,153 | 1,198 | 1,150 | 288,700 |
| January 07, 2026 | 1,138 | 1,206 | 1,206 | 1,215 | 1,137 | 353,800 |
| January 06, 2026 | 1,140 | 1,141 | 1,141 | 1,165 | 1,137 | 167,400 |
| January 05, 2026 | 1,127 | 1,137 | 1,137 | 1,137 | 1,118 | 169,200 |
| December 30, 2025 | 1,134 | 1,105 | 1,105 | 1,136 | 1,102 | 126,600 |
| December 29, 2025 | 1,098 | 1,142 | 1,142 | 1,142 | 1,096 | 305,000 |
| December 26, 2025 | 1,078 | 1,095 | 1,095 | 1,096 | 1,070 | 176,100 |
| December 25, 2025 | 1,062 | 1,071 | 1,071 | 1,080 | 1,057 | 108,800 |
| December 24, 2025 | 1,070 | 1,053 | 1,053 | 1,070 | 1,047 | 70,700 |
| December 23, 2025 | 1,062 | 1,062 | 1,062 | 1,065 | 1,055 | 84,400 |
| December 22, 2025 | 1,041 | 1,064 | 1,064 | 1,078 | 1,036 | 196,200 |
| December 19, 2025 | 1,018 | 1,029 | 1,029 | 1,039 | 1,018 | 107,500 |
| December 18, 2025 | 1,012 | 1,018 | 1,018 | 1,021 | 1,006 | 105,600 |
| December 17, 2025 | 1,013 | 1,013 | 1,013 | 1,029 | 1,005 | 106,000 |
| December 16, 2025 | 1,035 | 1,013 | 1,013 | 1,035 | 1,003 | 126,900 |
| December 15, 2025 | 1,025 | 1,023 | 1,023 | 1,030 | 1,012 | 76,400 |
| December 12, 2025 | 1,017 | 1,025 | 1,025 | 1,033 | 1,012 | 149,400 |
| December 11, 2025 | 1,015 | 1,003 | 1,003 | 1,022 | 1,001 | 90,900 |
| December 10, 2025 | 1,007 | 1,013 | 1,013 | 1,023 | 1,005 | 69,200 |
| December 09, 2025 | 1,017 | 1,010 | 1,010 | 1,022 | 1,006 | 94,600 |
| December 08, 2025 | 1,025 | 1,015 | 1,015 | 1,026 | 1,003 | 94,300 |
| December 05, 2025 | 1,000 | 1,015 | 1,015 | 1,016 | 994 | 73,300 |
| December 04, 2025 | 992 | 999 | 999 | 1,003 | 991 | 75,700 |
| December 03, 2025 | 1,004 | 990 | 990 | 1,016 | 990 | 89,300 |
| December 02, 2025 | 1,023 | 1,009 | 1,009 | 1,025 | 1,005 | 66,900 |
| December 01, 2025 | 1,030 | 1,016 | 1,016 | 1,030 | 1,006 | 110,800 |
| November 28, 2025 | 1,034 | 1,035 | 1,035 | 1,036 | 1,025 | 84,400 |
| November 27, 2025 | 1,010 | 1,035 | 1,035 | 1,037 | 1,010 | 188,600 |
| November 26, 2025 | 1,001 | 1,004 | 1,004 | 1,010 | 992 | 97,500 |
| November 25, 2025 | 1,013 | 987 | 987 | 1,017 | 985 | 124,700 |
| November 21, 2025 | 997 | 1,003 | 1,003 | 1,013 | 993 | 168,600 |