1,946.00
-15(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,951 | 1,946 | 1,946 | 1,954 | 1,942 | 28,400 |
| February 19, 2026 | 1,964 | 1,961 | 1,961 | 1,964 | 1,950 | 24,400 |
| February 18, 2026 | 1,967 | 1,964 | 1,964 | 1,980 | 1,955 | 21,000 |
| February 17, 2026 | 1,969 | 1,963 | 1,963 | 1,971 | 1,958 | 19,900 |
| February 16, 2026 | 1,965 | 1,965 | 1,965 | 1,974 | 1,955 | 24,400 |
| February 13, 2026 | 1,965 | 1,965 | 1,965 | 1,975 | 1,954 | 16,800 |
| February 12, 2026 | 1,958 | 1,970 | 1,970 | 1,978 | 1,950 | 59,500 |
| February 10, 2026 | 2,002 | 1,953 | 1,953 | 2,007 | 1,930 | 58,200 |
| February 09, 2026 | 1,990 | 2,000 | 2,000 | 2,001 | 1,988 | 24,700 |
| February 06, 2026 | 1,979 | 1,982 | 1,982 | 1,983 | 1,969 | 14,400 |
| February 05, 2026 | 1,978 | 1,976 | 1,976 | 1,983 | 1,974 | 20,500 |
| February 04, 2026 | 1,949 | 1,970 | 1,970 | 1,978 | 1,949 | 24,900 |
| February 03, 2026 | 1,965 | 1,949 | 1,949 | 1,972 | 1,947 | 25,300 |
| February 02, 2026 | 1,977 | 1,969 | 1,969 | 1,979 | 1,956 | 24,100 |
| January 30, 2026 | 1,941 | 1,963 | 1,963 | 1,968 | 1,941 | 18,900 |
| January 29, 2026 | 1,925 | 1,941 | 1,941 | 1,941 | 1,922 | 23,400 |
| January 28, 2026 | 1,925 | 1,927 | 1,927 | 1,938 | 1,919 | 29,900 |
| January 27, 2026 | 1,940 | 1,925 | 1,925 | 1,945 | 1,925 | 25,800 |
| January 26, 2026 | 1,957 | 1,938 | 1,938 | 1,957 | 1,937 | 42,200 |
| January 23, 2026 | 1,970 | 1,961 | 1,961 | 1,970 | 1,957 | 20,800 |
| January 22, 2026 | 1,966 | 1,965 | 1,965 | 1,973 | 1,962 | 14,500 |
| January 21, 2026 | 1,968 | 1,957 | 1,957 | 1,968 | 1,955 | 18,900 |
| January 20, 2026 | 1,990 | 1,968 | 1,968 | 1,990 | 1,966 | 36,900 |
| January 19, 2026 | 1,994 | 1,991 | 1,991 | 1,998 | 1,990 | 18,500 |
| January 16, 2026 | 1,980 | 1,989 | 1,989 | 1,989 | 1,976 | 15,000 |
| January 15, 2026 | 1,976 | 1,986 | 1,986 | 1,990 | 1,976 | 10,600 |
| January 14, 2026 | 1,985 | 1,979 | 1,979 | 1,987 | 1,975 | 13,300 |
| January 13, 2026 | 1,986 | 1,973 | 1,973 | 1,987 | 1,970 | 19,600 |
| January 09, 2026 | 1,966 | 1,974 | 1,974 | 1,978 | 1,965 | 8,900 |
| January 08, 2026 | 1,984 | 1,967 | 1,967 | 1,986 | 1,967 | 17,600 |
| January 07, 2026 | 2,006 | 1,984 | 1,984 | 2,007 | 1,984 | 13,400 |
| January 06, 2026 | 1,998 | 1,997 | 1,997 | 2,010 | 1,990 | 15,400 |
| January 05, 2026 | 2,009 | 1,998 | 1,998 | 2,017 | 1,991 | 19,000 |
| December 30, 2025 | 1,997 | 2,000 | 2,000 | 2,007 | 1,997 | 15,300 |
| December 29, 2025 | 1,985 | 1,997 | 1,997 | 1,997 | 1,981 | 15,100 |
| December 26, 2025 | 1,969 | 1,968 | 1,968 | 1,974 | 1,960 | 15,500 |
| December 25, 2025 | 1,981 | 1,968 | 1,968 | 1,995 | 1,967 | 14,200 |
| December 24, 2025 | 1,978 | 1,975 | 1,975 | 1,990 | 1,975 | 22,200 |
| December 23, 2025 | 1,972 | 1,972 | 1,972 | 1,979 | 1,965 | 18,600 |
| December 22, 2025 | 1,990 | 1,988 | 1,988 | 1,994 | 1,985 | 24,500 |
| December 19, 2025 | 1,990 | 1,990 | 1,990 | 1,995 | 1,988 | 11,500 |
| December 18, 2025 | 1,990 | 1,992 | 1,992 | 1,996 | 1,989 | 8,700 |
| December 17, 2025 | 1,986 | 1,988 | 1,988 | 1,992 | 1,978 | 6,500 |
| December 16, 2025 | 1,990 | 1,980 | 1,980 | 1,992 | 1,980 | 13,800 |
| December 15, 2025 | 1,979 | 1,988 | 1,988 | 1,992 | 1,978 | 12,600 |
| December 12, 2025 | 1,990 | 1,980 | 1,980 | 1,993 | 1,980 | 19,400 |
| December 11, 2025 | 1,988 | 1,969 | 1,969 | 1,993 | 1,968 | 27,700 |
| December 10, 2025 | 1,970 | 1,978 | 1,978 | 1,989 | 1,970 | 11,400 |
| December 09, 2025 | 1,957 | 1,964 | 1,964 | 1,964 | 1,952 | 10,100 |
| December 08, 2025 | 1,940 | 1,952 | 1,952 | 1,959 | 1,940 | 13,400 |
| December 05, 2025 | 1,946 | 1,938 | 1,938 | 1,950 | 1,937 | 18,200 |
| December 04, 2025 | 1,992 | 1,950 | 1,950 | 1,992 | 1,947 | 44,500 |
| December 03, 2025 | 1,962 | 1,952 | 1,952 | 1,966 | 1,951 | 15,300 |
| December 02, 2025 | 1,973 | 1,964 | 1,964 | 1,975 | 1,962 | 11,100 |
| December 01, 2025 | 2,006 | 1,973 | 1,973 | 2,006 | 1,973 | 16,900 |
| November 28, 2025 | 2,005 | 2,006 | 2,006 | 2,018 | 2,001 | 15,000 |
| November 27, 2025 | 2,004 | 2,004 | 2,004 | 2,010 | 1,995 | 7,700 |
| November 26, 2025 | 1,975 | 2,004 | 2,004 | 2,007 | 1,975 | 18,400 |
| November 25, 2025 | 1,993 | 1,986 | 1,986 | 1,999 | 1,974 | 12,900 |
| November 21, 2025 | 1,941 | 1,987 | 1,987 | 1,987 | 1,941 | 14,600 |