2,500.00
-80(-3.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,540 | 2,500 | 2,500 | 2,626 | 2,478 | 453,200 |
| February 19, 2026 | 2,724 | 2,580 | 2,580 | 2,729 | 2,572 | 606,900 |
| February 18, 2026 | 2,710 | 2,677 | 2,677 | 2,734 | 2,658 | 440,500 |
| February 17, 2026 | 2,843 | 2,740 | 2,740 | 2,843 | 2,724 | 601,000 |
| February 16, 2026 | 2,930 | 2,863 | 2,863 | 3,050 | 2,812 | 1.24M |
| February 13, 2026 | 2,988 | 2,836 | 2,836 | 3,135 | 2,825 | 2.12M |
| February 12, 2026 | 2,883 | 2,888 | 2,888 | 3,030 | 2,805 | 2.26M |
| February 10, 2026 | 2,800 | 2,733 | 2,733 | 2,853 | 2,710 | 767,100 |
| February 09, 2026 | 2,960 | 2,798 | 2,798 | 2,977 | 2,737 | 1.35M |
| February 06, 2026 | 2,675 | 2,956 | 2,956 | 2,973 | 2,600 | 1.95M |
| February 05, 2026 | 2,654 | 2,718 | 2,718 | 2,898 | 2,650 | 1.71M |
| February 04, 2026 | 2,604 | 2,652 | 2,652 | 2,740 | 2,540 | 995,900 |
| February 03, 2026 | 2,865 | 2,633 | 2,633 | 2,865 | 2,588 | 1.98M |
| February 02, 2026 | 2,612 | 2,686 | 2,686 | 2,830 | 2,596 | 4.37M |
| January 30, 2026 | 2,531 | 2,330 | 2,330 | 2,550 | 2,330 | 1.31M |
| January 29, 2026 | 2,702 | 2,570 | 2,570 | 2,765 | 2,511 | 1.46M |
| January 28, 2026 | 2,890 | 2,761 | 2,761 | 2,900 | 2,714 | 1.35M |
| January 27, 2026 | 2,980 | 2,926 | 2,926 | 3,040 | 2,872 | 2.73M |
| January 26, 2026 | 2,902 | 2,935 | 2,935 | 2,970 | 2,786 | 3.1M |
| January 23, 2026 | 2,668 | 2,905 | 2,905 | 3,175 | 2,618 | 8.56M |
| January 22, 2026 | 3,290 | 2,718 | 2,718 | 3,500 | 2,704 | 5.01M |
| January 21, 2026 | 3,040 | 3,100 | 3,100 | 3,570 | 2,970 | 5.24M |
| January 20, 2026 | 4,230 | 3,440 | 3,440 | 4,400 | 3,240 | 10.16M |
| January 19, 2026 | 3,140 | 3,840 | 3,840 | 3,840 | 3,115 | 9.6M |
| January 16, 2026 | 3,830 | 3,140 | 3,140 | 3,830 | 2,785 | 12.39M |
| January 15, 2026 | 2,880 | 3,130 | 3,130 | 3,130 | 2,850 | 2.31M |
| January 14, 2026 | 2,630 | 2,630 | 2,630 | 2,630 | 2,425 | 3.08M |
| January 13, 2026 | 2,021 | 2,130 | 2,130 | 2,130 | 1,950 | 15.65M |
| January 09, 2026 | 1,612 | 1,730 | 1,730 | 1,767 | 1,540 | 15.65M |
| January 08, 2026 | 1,723 | 1,723 | 1,723 | 1,723 | 1,723 | 305,700 |
| January 07, 2026 | 1,260 | 1,423 | 1,423 | 1,423 | 1,237 | 5.19M |
| January 06, 2026 | 1,136 | 1,123 | 1,123 | 1,147 | 1,117 | 253,000 |
| January 05, 2026 | 1,143 | 1,139 | 1,139 | 1,164 | 1,135 | 322,400 |
| December 30, 2025 | 1,180 | 1,130 | 1,130 | 1,226 | 1,130 | 606,500 |
| December 29, 2025 | 1,159 | 1,154 | 1,154 | 1,174 | 1,145 | 266,400 |
| December 26, 2025 | 1,181 | 1,143 | 1,143 | 1,190 | 1,140 | 359,500 |
| December 25, 2025 | 1,138 | 1,157 | 1,157 | 1,160 | 1,123 | 275,300 |
| December 24, 2025 | 1,138 | 1,125 | 1,125 | 1,148 | 1,109 | 275,700 |
| December 23, 2025 | 1,100 | 1,152 | 1,152 | 1,152 | 1,100 | 395,800 |
| December 22, 2025 | 1,095 | 1,098 | 1,098 | 1,109 | 1,087 | 222,100 |
| December 19, 2025 | 1,069 | 1,086 | 1,086 | 1,089 | 1,064 | 203,800 |
| December 18, 2025 | 1,073 | 1,073 | 1,073 | 1,099 | 1,070 | 200,200 |
| December 17, 2025 | 1,085 | 1,080 | 1,080 | 1,089 | 1,061 | 280,500 |
| December 16, 2025 | 1,082 | 1,062 | 1,062 | 1,096 | 1,062 | 303,700 |
| December 15, 2025 | 1,082 | 1,088 | 1,088 | 1,115 | 1,078 | 258,100 |
| December 12, 2025 | 1,085 | 1,091 | 1,091 | 1,114 | 1,071 | 410,500 |
| December 11, 2025 | 1,137 | 1,068 | 1,068 | 1,140 | 1,068 | 770,700 |
| December 10, 2025 | 1,181 | 1,145 | 1,145 | 1,184 | 1,133 | 387,400 |
| December 09, 2025 | 1,207 | 1,181 | 1,181 | 1,211 | 1,152 | 588,100 |
| December 08, 2025 | 1,164 | 1,237 | 1,237 | 1,243 | 1,155 | 620,500 |
| December 05, 2025 | 1,150 | 1,140 | 1,140 | 1,170 | 1,139 | 306,900 |
| December 04, 2025 | 1,150 | 1,154 | 1,154 | 1,183 | 1,135 | 392,300 |
| December 03, 2025 | 1,150 | 1,140 | 1,140 | 1,156 | 1,133 | 315,900 |
| December 02, 2025 | 1,130 | 1,153 | 1,153 | 1,171 | 1,127 | 566,900 |
| December 01, 2025 | 1,221 | 1,130 | 1,130 | 1,221 | 1,118 | 1.06M |
| November 28, 2025 | 1,235 | 1,220 | 1,220 | 1,243 | 1,201 | 578,300 |
| November 27, 2025 | 1,234 | 1,232 | 1,232 | 1,254 | 1,197 | 804,400 |
| November 26, 2025 | 1,297 | 1,230 | 1,230 | 1,299 | 1,227 | 879,500 |
| November 25, 2025 | 1,351 | 1,277 | 1,277 | 1,386 | 1,263 | 1.01M |
| November 21, 2025 | 1,320 | 1,336 | 1,336 | 1,375 | 1,305 | 1.07M |