700.00
-48(-6.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 735 | 700 | 700 | 738 | 698 | 4.25M |
| February 19, 2026 | 786 | 748 | 748 | 788 | 743 | 3.62M |
| February 18, 2026 | 787 | 786 | 786 | 793 | 775 | 3.76M |
| February 17, 2026 | 804 | 794 | 794 | 823 | 780 | 3.64M |
| February 16, 2026 | 850 | 803 | 803 | 850 | 803 | 4.93M |
| February 13, 2026 | 1,003 | 953 | 953 | 1,022 | 953 | 1.68M |
| February 12, 2026 | 1,015 | 1,003 | 1,003 | 1,026 | 1,003 | 1.38M |
| February 10, 2026 | 968 | 1,007 | 1,007 | 1,021 | 968 | 1.19M |
| February 09, 2026 | 960 | 963 | 963 | 965 | 948 | 1.38M |
| February 06, 2026 | 969 | 935 | 935 | 970 | 931 | 1.67M |
| February 05, 2026 | 979 | 986 | 986 | 998 | 963 | 1.53M |
| February 04, 2026 | 996 | 970 | 970 | 997 | 951 | 2.72M |
| February 03, 2026 | 1,006 | 1,013 | 1,013 | 1,015 | 1,000 | 1.14M |
| February 02, 2026 | 1,030 | 1,020 | 1,020 | 1,035 | 1,009 | 827,700 |
| January 30, 2026 | 1,020 | 1,038 | 1,038 | 1,043 | 1,017 | 892,900 |
| January 29, 2026 | 1,031 | 1,038 | 1,038 | 1,048 | 1,028 | 1.24M |
| January 28, 2026 | 1,035 | 1,037 | 1,037 | 1,051 | 1,022 | 1.26M |
| January 27, 2026 | 1,075 | 1,071 | 1,071 | 1,085 | 1,065 | 503,000 |
| January 26, 2026 | 1,088 | 1,075 | 1,075 | 1,089 | 1,073 | 816,600 |
| January 23, 2026 | 1,087 | 1,093 | 1,093 | 1,103 | 1,079 | 874,300 |
| January 22, 2026 | 1,093 | 1,075 | 1,075 | 1,095 | 1,073 | 978,100 |
| January 21, 2026 | 1,074 | 1,102 | 1,102 | 1,103 | 1,066 | 1.12M |
| January 20, 2026 | 1,104 | 1,097 | 1,097 | 1,122 | 1,095 | 888,000 |
| January 19, 2026 | 1,112 | 1,111 | 1,111 | 1,121 | 1,095 | 1.27M |
| January 16, 2026 | 1,135 | 1,142 | 1,142 | 1,163 | 1,131 | 1.39M |
| January 15, 2026 | 1,090 | 1,129 | 1,129 | 1,129 | 1,086 | 1.06M |
| January 14, 2026 | 1,085 | 1,099 | 1,099 | 1,114 | 1,084 | 1.24M |
| January 13, 2026 | 1,107 | 1,105 | 1,105 | 1,112 | 1,082 | 934,400 |
| January 09, 2026 | 1,107 | 1,096 | 1,096 | 1,107 | 1,082 | 927,000 |
| January 08, 2026 | 1,116 | 1,113 | 1,113 | 1,124 | 1,107 | 954,300 |
| January 07, 2026 | 1,120 | 1,118 | 1,118 | 1,124 | 1,099 | 885,400 |
| January 06, 2026 | 1,072 | 1,114 | 1,114 | 1,129 | 1,072 | 1.77M |
| January 05, 2026 | 1,086 | 1,051 | 1,051 | 1,089 | 1,038 | 1.51M |
| December 30, 2025 | 1,100 | 1,074 | 1,074 | 1,100 | 1,068 | 1.27M |
| December 29, 2025 | 1,108 | 1,103 | 1,103 | 1,120 | 1,101 | 1M |
| December 26, 2025 | 1,136 | 1,109 | 1,109 | 1,137 | 1,101 | 1.12M |
| December 25, 2025 | 1,090 | 1,120 | 1,120 | 1,127 | 1,086 | 1.07M |
| December 24, 2025 | 1,080 | 1,079 | 1,079 | 1,100 | 1,077 | 1.02M |
| December 23, 2025 | 1,083 | 1,091 | 1,091 | 1,101 | 1,074 | 1.19M |
| December 22, 2025 | 1,101 | 1,082 | 1,082 | 1,111 | 1,058 | 1.79M |
| December 19, 2025 | 1,080 | 1,079 | 1,079 | 1,099 | 1,073 | 2.73M |
| December 18, 2025 | 1,095 | 1,080 | 1,080 | 1,097 | 1,064 | 1.36M |
| December 17, 2025 | 1,100 | 1,109 | 1,109 | 1,112 | 1,079 | 1.18M |
| December 16, 2025 | 1,110 | 1,094 | 1,094 | 1,120 | 1,078 | 1.79M |
| December 15, 2025 | 1,117 | 1,154 | 1,154 | 1,154 | 1,110 | 1.41M |
| December 12, 2025 | 1,137 | 1,111 | 1,111 | 1,137 | 1,107 | 1.67M |
| December 11, 2025 | 1,160 | 1,135 | 1,135 | 1,187 | 1,128 | 1.49M |
| December 10, 2025 | 1,195 | 1,147 | 1,147 | 1,197 | 1,147 | 1.51M |
| December 09, 2025 | 1,225 | 1,199 | 1,199 | 1,243 | 1,182 | 2.08M |
| December 08, 2025 | 1,147 | 1,220 | 1,220 | 1,259 | 1,142 | 3M |
| December 05, 2025 | 1,130 | 1,165 | 1,165 | 1,190 | 1,130 | 1.83M |
| December 04, 2025 | 1,106 | 1,131 | 1,131 | 1,131 | 1,099 | 1.02M |
| December 03, 2025 | 1,120 | 1,106 | 1,106 | 1,128 | 1,095 | 1.18M |
| December 02, 2025 | 1,098 | 1,104 | 1,104 | 1,117 | 1,087 | 1.27M |
| December 01, 2025 | 1,081 | 1,069 | 1,069 | 1,088 | 1,055 | 837,400 |
| November 28, 2025 | 1,121 | 1,073 | 1,073 | 1,121 | 1,068 | 1.61M |
| November 27, 2025 | 1,130 | 1,130 | 1,130 | 1,133 | 1,112 | 834,100 |
| November 26, 2025 | 1,139 | 1,116 | 1,116 | 1,144 | 1,102 | 1.58M |
| November 25, 2025 | 1,097 | 1,128 | 1,128 | 1,135 | 1,092 | 1.44M |
| November 21, 2025 | 1,042 | 1,087 | 1,087 | 1,088 | 1,040 | 1.73M |