1,561.00
+6(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,546 | 1,561 | 1,561 | 1,564 | 1,527 | 200,400 |
| February 19, 2026 | 1,547 | 1,555 | 1,555 | 1,566 | 1,545 | 227,700 |
| February 18, 2026 | 1,560 | 1,549 | 1,549 | 1,560 | 1,548 | 72,400 |
| February 17, 2026 | 1,542 | 1,539 | 1,539 | 1,555 | 1,530 | 104,400 |
| February 16, 2026 | 1,544 | 1,542 | 1,542 | 1,549 | 1,528 | 115,200 |
| February 13, 2026 | 1,578 | 1,539 | 1,539 | 1,582 | 1,531 | 117,500 |
| February 12, 2026 | 1,571 | 1,574 | 1,574 | 1,591 | 1,561 | 182,600 |
| February 10, 2026 | 1,571 | 1,560 | 1,560 | 1,577 | 1,560 | 190,400 |
| February 09, 2026 | 1,569 | 1,556 | 1,556 | 1,569 | 1,539 | 165,300 |
| February 06, 2026 | 1,515 | 1,531 | 1,531 | 1,539 | 1,508 | 148,500 |
| February 05, 2026 | 1,553 | 1,525 | 1,525 | 1,553 | 1,525 | 148,600 |
| February 04, 2026 | 1,519 | 1,533 | 1,533 | 1,539 | 1,507 | 134,100 |
| February 03, 2026 | 1,480 | 1,516 | 1,516 | 1,518 | 1,474 | 139,800 |
| February 02, 2026 | 1,478 | 1,474 | 1,474 | 1,496 | 1,472 | 148,300 |
| January 30, 2026 | 1,470 | 1,471 | 1,471 | 1,478 | 1,462 | 150,500 |
| January 29, 2026 | 1,453 | 1,468 | 1,468 | 1,469 | 1,443 | 151,300 |
| January 28, 2026 | 1,467 | 1,459 | 1,459 | 1,469 | 1,454 | 116,000 |
| January 27, 2026 | 1,470 | 1,486 | 1,486 | 1,486 | 1,448 | 187,300 |
| January 26, 2026 | 1,478 | 1,484 | 1,484 | 1,495 | 1,472 | 165,600 |
| January 23, 2026 | 1,518 | 1,503 | 1,503 | 1,520 | 1,498 | 146,100 |
| January 22, 2026 | 1,491 | 1,520 | 1,520 | 1,528 | 1,490 | 183,800 |
| January 21, 2026 | 1,476 | 1,483 | 1,483 | 1,489 | 1,471 | 106,500 |
| January 20, 2026 | 1,500 | 1,487 | 1,487 | 1,514 | 1,484 | 117,400 |
| January 19, 2026 | 1,503 | 1,510 | 1,510 | 1,513 | 1,492 | 99,900 |
| January 16, 2026 | 1,477 | 1,501 | 1,501 | 1,503 | 1,477 | 122,100 |
| January 15, 2026 | 1,480 | 1,492 | 1,492 | 1,498 | 1,478 | 144,900 |
| January 14, 2026 | 1,448 | 1,480 | 1,480 | 1,492 | 1,446 | 239,300 |
| January 13, 2026 | 1,454 | 1,448 | 1,448 | 1,459 | 1,443 | 221,600 |
| January 09, 2026 | 1,432 | 1,438 | 1,438 | 1,444 | 1,432 | 142,400 |
| January 08, 2026 | 1,431 | 1,430 | 1,430 | 1,440 | 1,425 | 160,100 |
| January 07, 2026 | 1,430 | 1,445 | 1,445 | 1,447 | 1,425 | 307,300 |
| January 06, 2026 | 1,425 | 1,430 | 1,430 | 1,435 | 1,421 | 201,700 |
| January 05, 2026 | 1,424 | 1,425 | 1,425 | 1,432 | 1,398 | 209,800 |
| December 30, 2025 | 1,438 | 1,423 | 1,423 | 1,438 | 1,421 | 144,900 |
| December 29, 2025 | 1,430 | 1,443 | 1,443 | 1,444 | 1,430 | 207,200 |
| December 26, 2025 | 1,437 | 1,440 | 1,440 | 1,444 | 1,432 | 102,200 |
| December 25, 2025 | 1,437 | 1,433 | 1,433 | 1,439 | 1,429 | 92,600 |
| December 24, 2025 | 1,436 | 1,429 | 1,429 | 1,438 | 1,420 | 121,200 |
| December 23, 2025 | 1,420 | 1,431 | 1,431 | 1,435 | 1,415 | 114,400 |
| December 22, 2025 | 1,429 | 1,423 | 1,423 | 1,429 | 1,412 | 139,200 |
| December 19, 2025 | 1,409 | 1,416 | 1,416 | 1,420 | 1,403 | 287,000 |
| December 18, 2025 | 1,397 | 1,409 | 1,409 | 1,410 | 1,386 | 122,800 |
| December 17, 2025 | 1,399 | 1,392 | 1,392 | 1,399 | 1,385 | 127,700 |
| December 16, 2025 | 1,410 | 1,394 | 1,394 | 1,411 | 1,394 | 105,900 |
| December 15, 2025 | 1,403 | 1,420 | 1,420 | 1,423 | 1,397 | 146,700 |
| December 12, 2025 | 1,400 | 1,401 | 1,401 | 1,403 | 1,392 | 166,900 |
| December 11, 2025 | 1,401 | 1,383 | 1,383 | 1,407 | 1,379 | 108,800 |
| December 10, 2025 | 1,400 | 1,395 | 1,395 | 1,405 | 1,390 | 140,100 |
| December 09, 2025 | 1,403 | 1,400 | 1,400 | 1,404 | 1,392 | 157,300 |
| December 08, 2025 | 1,385 | 1,405 | 1,405 | 1,405 | 1,381 | 97,500 |
| December 05, 2025 | 1,373 | 1,382 | 1,382 | 1,383 | 1,367 | 151,000 |
| December 04, 2025 | 1,379 | 1,390 | 1,390 | 1,390 | 1,376 | 140,000 |
| December 03, 2025 | 1,389 | 1,383 | 1,383 | 1,392 | 1,378 | 289,400 |
| December 02, 2025 | 1,399 | 1,389 | 1,389 | 1,400 | 1,378 | 172,500 |
| December 01, 2025 | 1,423 | 1,401 | 1,401 | 1,428 | 1,397 | 133,500 |
| November 28, 2025 | 1,404 | 1,423 | 1,423 | 1,425 | 1,399 | 175,000 |
| November 27, 2025 | 1,393 | 1,398 | 1,398 | 1,401 | 1,387 | 146,500 |
| November 26, 2025 | 1,390 | 1,378 | 1,378 | 1,397 | 1,373 | 163,600 |
| November 25, 2025 | 1,393 | 1,374 | 1,374 | 1,401 | 1,371 | 208,600 |
| November 21, 2025 | 1,342 | 1,411 | 1,411 | 1,411 | 1,342 | 447,800 |