1,650.00
-22(-1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,663 | 1,650 | 1,650 | 1,666 | 1,643 | 39,000 |
| February 19, 2026 | 1,641 | 1,672 | 1,672 | 1,672 | 1,641 | 34,500 |
| February 18, 2026 | 1,654 | 1,648 | 1,648 | 1,657 | 1,640 | 34,000 |
| February 17, 2026 | 1,642 | 1,650 | 1,650 | 1,658 | 1,633 | 51,100 |
| February 16, 2026 | 1,630 | 1,648 | 1,648 | 1,648 | 1,622 | 69,300 |
| February 13, 2026 | 1,628 | 1,626 | 1,626 | 1,641 | 1,609 | 80,600 |
| February 12, 2026 | 1,650 | 1,636 | 1,636 | 1,655 | 1,623 | 70,300 |
| February 10, 2026 | 1,645 | 1,642 | 1,642 | 1,651 | 1,635 | 71,000 |
| February 09, 2026 | 1,670 | 1,647 | 1,647 | 1,670 | 1,640 | 77,600 |
| February 06, 2026 | 1,674 | 1,657 | 1,657 | 1,683 | 1,639 | 86,300 |
| February 05, 2026 | 1,722 | 1,678 | 1,678 | 1,749 | 1,635 | 89,100 |
| February 04, 2026 | 1,691 | 1,682 | 1,682 | 1,691 | 1,670 | 35,700 |
| February 03, 2026 | 1,700 | 1,699 | 1,699 | 1,704 | 1,685 | 47,000 |
| February 02, 2026 | 1,703 | 1,701 | 1,701 | 1,710 | 1,693 | 30,000 |
| January 30, 2026 | 1,688 | 1,692 | 1,692 | 1,697 | 1,681 | 45,100 |
| January 29, 2026 | 1,690 | 1,688 | 1,688 | 1,690 | 1,674 | 36,600 |
| January 28, 2026 | 1,700 | 1,690 | 1,690 | 1,706 | 1,688 | 33,900 |
| January 27, 2026 | 1,700 | 1,705 | 1,705 | 1,714 | 1,696 | 37,300 |
| January 26, 2026 | 1,714 | 1,707 | 1,707 | 1,731 | 1,701 | 31,500 |
| January 23, 2026 | 1,726 | 1,733 | 1,733 | 1,749 | 1,726 | 23,700 |
| January 22, 2026 | 1,734 | 1,736 | 1,736 | 1,742 | 1,728 | 17,400 |
| January 21, 2026 | 1,735 | 1,723 | 1,723 | 1,735 | 1,715 | 32,100 |
| January 20, 2026 | 1,759 | 1,740 | 1,740 | 1,759 | 1,728 | 29,200 |
| January 19, 2026 | 1,785 | 1,768 | 1,768 | 1,785 | 1,755 | 41,500 |
| January 16, 2026 | 1,748 | 1,788 | 1,788 | 1,788 | 1,748 | 40,100 |
| January 15, 2026 | 1,760 | 1,758 | 1,758 | 1,761 | 1,742 | 41,000 |
| January 14, 2026 | 1,750 | 1,735 | 1,735 | 1,771 | 1,725 | 51,600 |
| January 13, 2026 | 1,787 | 1,759 | 1,759 | 1,787 | 1,740 | 57,700 |
| January 09, 2026 | 1,766 | 1,760 | 1,760 | 1,774 | 1,751 | 17,400 |
| January 08, 2026 | 1,764 | 1,753 | 1,753 | 1,783 | 1,753 | 28,900 |
| January 07, 2026 | 1,767 | 1,781 | 1,781 | 1,783 | 1,760 | 33,100 |
| January 06, 2026 | 1,788 | 1,773 | 1,773 | 1,789 | 1,770 | 25,300 |
| January 05, 2026 | 1,777 | 1,767 | 1,767 | 1,777 | 1,752 | 52,300 |
| December 30, 2025 | 1,763 | 1,768 | 1,768 | 1,785 | 1,752 | 44,900 |
| December 29, 2025 | 1,761 | 1,761 | 1,761 | 1,770 | 1,732 | 167,300 |
| December 26, 2025 | 1,812 | 1,825 | 1,825 | 1,826 | 1,810 | 63,900 |
| December 25, 2025 | 1,800 | 1,806 | 1,806 | 1,808 | 1,791 | 29,500 |
| December 24, 2025 | 1,802 | 1,776 | 1,776 | 1,805 | 1,776 | 31,000 |
| December 23, 2025 | 1,780 | 1,791 | 1,791 | 1,795 | 1,774 | 50,900 |
| December 22, 2025 | 1,815 | 1,765 | 1,765 | 1,823 | 1,762 | 63,900 |
| December 19, 2025 | 1,784 | 1,800 | 1,800 | 1,800 | 1,776 | 113,900 |
| December 18, 2025 | 1,742 | 1,784 | 1,784 | 1,785 | 1,740 | 132,400 |
| December 17, 2025 | 1,768 | 1,728 | 1,728 | 1,768 | 1,725 | 87,300 |
| December 16, 2025 | 1,760 | 1,752 | 1,752 | 1,772 | 1,751 | 204,700 |
| December 15, 2025 | 1,721 | 1,752 | 1,752 | 1,759 | 1,721 | 177,400 |
| December 12, 2025 | 1,735 | 1,761 | 1,761 | 1,799 | 1,734 | 137,300 |
| December 11, 2025 | 1,715 | 1,705 | 1,705 | 1,730 | 1,701 | 83,900 |
| December 10, 2025 | 1,716 | 1,722 | 1,722 | 1,732 | 1,716 | 49,500 |
| December 09, 2025 | 1,759 | 1,714 | 1,714 | 1,759 | 1,704 | 67,200 |
| December 08, 2025 | 1,735 | 1,759 | 1,759 | 1,759 | 1,735 | 78,400 |
| December 05, 2025 | 1,738 | 1,710 | 1,710 | 1,743 | 1,710 | 50,700 |
| December 04, 2025 | 1,703 | 1,726 | 1,726 | 1,726 | 1,703 | 48,200 |
| December 03, 2025 | 1,714 | 1,700 | 1,700 | 1,730 | 1,699 | 34,900 |
| December 02, 2025 | 1,730 | 1,714 | 1,714 | 1,740 | 1,711 | 56,900 |
| December 01, 2025 | 1,731 | 1,730 | 1,730 | 1,735 | 1,718 | 49,600 |
| November 28, 2025 | 1,750 | 1,726 | 1,726 | 1,750 | 1,724 | 27,100 |
| November 27, 2025 | 1,765 | 1,742 | 1,742 | 1,770 | 1,741 | 69,100 |
| November 26, 2025 | 1,726 | 1,757 | 1,757 | 1,760 | 1,726 | 25,800 |
| November 25, 2025 | 1,735 | 1,727 | 1,727 | 1,735 | 1,716 | 17,700 |
| November 21, 2025 | 1,706 | 1,735 | 1,735 | 1,735 | 1,705 | 27,200 |