2,153.00
-82(-3.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,233 | 2,153 | 2,153 | 2,271 | 2,085 | 375,200 |
| February 19, 2026 | 2,258 | 2,235 | 2,235 | 2,347 | 2,190 | 588,000 |
| February 18, 2026 | 2,328 | 2,208 | 2,208 | 2,409 | 2,190 | 654,000 |
| February 17, 2026 | 2,355 | 2,423 | 2,423 | 2,670 | 2,303 | 1.58M |
| February 16, 2026 | 2,185 | 2,305 | 2,305 | 2,305 | 2,181 | 388,000 |
| February 13, 2026 | 1,995 | 1,905 | 1,905 | 1,995 | 1,879 | 507,300 |
| February 12, 2026 | 2,006 | 2,032 | 2,032 | 2,083 | 1,960 | 706,600 |
| February 10, 2026 | 1,813 | 1,966 | 1,966 | 2,007 | 1,784 | 715,600 |
| February 09, 2026 | 1,800 | 1,853 | 1,853 | 1,913 | 1,751 | 786,300 |
| February 06, 2026 | 1,770 | 1,742 | 1,742 | 1,794 | 1,707 | 515,300 |
| February 05, 2026 | 1,600 | 1,747 | 1,747 | 1,797 | 1,580 | 1.44M |
| February 04, 2026 | 1,501 | 1,533 | 1,533 | 1,546 | 1,480 | 216,700 |
| February 03, 2026 | 1,507 | 1,530 | 1,530 | 1,536 | 1,472 | 192,800 |
| February 02, 2026 | 1,514 | 1,480 | 1,480 | 1,571 | 1,477 | 294,200 |
| January 30, 2026 | 1,522 | 1,521 | 1,521 | 1,548 | 1,490 | 254,500 |
| January 29, 2026 | 1,538 | 1,547 | 1,547 | 1,602 | 1,502 | 276,600 |
| January 28, 2026 | 1,645 | 1,543 | 1,543 | 1,657 | 1,516 | 520,600 |
| January 27, 2026 | 1,632 | 1,685 | 1,685 | 1,738 | 1,605 | 518,000 |
| January 26, 2026 | 1,615 | 1,672 | 1,672 | 1,720 | 1,568 | 1.18M |
| January 23, 2026 | 1,467 | 1,575 | 1,575 | 1,596 | 1,438 | 644,000 |
| January 22, 2026 | 1,445 | 1,441 | 1,441 | 1,460 | 1,411 | 142,500 |
| January 21, 2026 | 1,379 | 1,419 | 1,419 | 1,425 | 1,363 | 163,400 |
| January 20, 2026 | 1,440 | 1,409 | 1,409 | 1,479 | 1,401 | 252,700 |
| January 19, 2026 | 1,456 | 1,420 | 1,420 | 1,456 | 1,414 | 127,700 |
| January 16, 2026 | 1,448 | 1,439 | 1,439 | 1,464 | 1,385 | 198,400 |
| January 15, 2026 | 1,376 | 1,453 | 1,453 | 1,458 | 1,366 | 172,100 |
| January 14, 2026 | 1,369 | 1,406 | 1,406 | 1,420 | 1,352 | 189,400 |
| January 13, 2026 | 1,437 | 1,388 | 1,388 | 1,437 | 1,378 | 270,800 |
| January 09, 2026 | 1,426 | 1,429 | 1,429 | 1,448 | 1,384 | 398,000 |
| January 08, 2026 | 1,377 | 1,456 | 1,456 | 1,518 | 1,355 | 845,900 |
| January 07, 2026 | 1,300 | 1,370 | 1,370 | 1,376 | 1,300 | 469,500 |
| January 06, 2026 | 1,237 | 1,270 | 1,270 | 1,270 | 1,237 | 145,400 |
| January 05, 2026 | 1,251 | 1,230 | 1,230 | 1,270 | 1,223 | 192,500 |
| December 30, 2025 | 1,280 | 1,262 | 1,262 | 1,288 | 1,230 | 265,700 |
| December 29, 2025 | 1,200 | 1,293 | 1,293 | 1,320 | 1,192 | 345,000 |
| December 26, 2025 | 1,220 | 1,190 | 1,190 | 1,231 | 1,177 | 171,800 |
| December 25, 2025 | 1,171 | 1,222 | 1,222 | 1,222 | 1,157 | 178,900 |
| December 24, 2025 | 1,147 | 1,188 | 1,188 | 1,220 | 1,147 | 186,900 |
| December 23, 2025 | 1,142 | 1,152 | 1,152 | 1,167 | 1,130 | 134,700 |
| December 22, 2025 | 1,144 | 1,138 | 1,138 | 1,158 | 1,120 | 157,000 |
| December 19, 2025 | 1,169 | 1,114 | 1,114 | 1,184 | 1,096 | 246,600 |
| December 18, 2025 | 1,173 | 1,182 | 1,182 | 1,184 | 1,138 | 145,300 |
| December 17, 2025 | 1,178 | 1,176 | 1,176 | 1,213 | 1,133 | 233,200 |
| December 16, 2025 | 1,216 | 1,177 | 1,177 | 1,221 | 1,171 | 151,600 |
| December 15, 2025 | 1,264 | 1,222 | 1,222 | 1,297 | 1,216 | 341,300 |
| December 12, 2025 | 1,242 | 1,214 | 1,214 | 1,272 | 1,196 | 337,300 |
| December 11, 2025 | 1,330 | 1,248 | 1,248 | 1,366 | 1,230 | 645,700 |
| December 10, 2025 | 1,403 | 1,340 | 1,340 | 1,505 | 1,313 | 1.96M |
| December 09, 2025 | 1,347 | 1,373 | 1,373 | 1,432 | 1,300 | 1.16M |
| December 08, 2025 | 1,347 | 1,377 | 1,377 | 1,463 | 1,285 | 1.74M |
| December 05, 2025 | 1,330 | 1,322 | 1,322 | 1,438 | 1,260 | 3.09M |
| December 04, 2025 | 1,268 | 1,355 | 1,355 | 1,467 | 1,251 | 4.49M |
| December 03, 2025 | 1,207 | 1,250 | 1,250 | 1,298 | 1,150 | 2.73M |
| December 02, 2025 | 1,018 | 1,027 | 1,027 | 1,027 | 1,001 | 64,200 |
| December 01, 2025 | 1,078 | 1,016 | 1,016 | 1,088 | 1,015 | 92,200 |
| November 28, 2025 | 1,042 | 1,081 | 1,081 | 1,091 | 1,022 | 98,200 |
| November 27, 2025 | 1,010 | 1,041 | 1,041 | 1,043 | 1,006 | 44,900 |
| November 26, 2025 | 1,008 | 1,012 | 1,012 | 1,013 | 999 | 37,000 |
| November 25, 2025 | 1,016 | 994 | 994 | 1,016 | 990 | 66,800 |
| November 21, 2025 | 1,011 | 1,011 | 1,011 | 1,026 | 996 | 60,800 |