1,274.00
-90(-6.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,320 | 1,274 | 1,274 | 1,363 | 1,230 | 828,200 |
| February 19, 2026 | 1,289 | 1,364 | 1,364 | 1,375 | 1,275 | 2.37M |
| February 18, 2026 | 1,125 | 1,169 | 1,169 | 1,182 | 1,124 | 156,500 |
| February 17, 2026 | 1,158 | 1,142 | 1,142 | 1,158 | 1,102 | 203,200 |
| February 16, 2026 | 1,100 | 1,150 | 1,150 | 1,150 | 1,100 | 328,400 |
| February 13, 2026 | 1,117 | 1,077 | 1,077 | 1,118 | 1,070 | 163,100 |
| February 12, 2026 | 1,184 | 1,117 | 1,117 | 1,230 | 1,105 | 462,900 |
| February 10, 2026 | 1,111 | 1,198 | 1,198 | 1,203 | 1,082 | 929,900 |
| February 09, 2026 | 1,110 | 1,041 | 1,041 | 1,110 | 1,020 | 233,400 |
| February 06, 2026 | 1,110 | 1,090 | 1,090 | 1,118 | 1,085 | 174,100 |
| February 05, 2026 | 1,100 | 1,133 | 1,133 | 1,134 | 1,092 | 111,800 |
| February 04, 2026 | 1,133 | 1,108 | 1,108 | 1,145 | 1,086 | 134,300 |
| February 03, 2026 | 1,106 | 1,149 | 1,149 | 1,150 | 1,071 | 285,700 |
| February 02, 2026 | 1,168 | 1,087 | 1,087 | 1,194 | 1,081 | 287,800 |
| January 30, 2026 | 1,205 | 1,166 | 1,166 | 1,229 | 1,162 | 195,200 |
| January 29, 2026 | 1,228 | 1,222 | 1,222 | 1,239 | 1,192 | 245,800 |
| January 28, 2026 | 1,290 | 1,226 | 1,226 | 1,292 | 1,206 | 545,700 |
| January 27, 2026 | 1,160 | 1,290 | 1,290 | 1,297 | 1,152 | 967,100 |
| January 26, 2026 | 1,170 | 1,154 | 1,154 | 1,250 | 1,151 | 456,100 |
| January 23, 2026 | 1,146 | 1,168 | 1,168 | 1,185 | 1,142 | 211,000 |
| January 22, 2026 | 1,172 | 1,133 | 1,133 | 1,223 | 1,110 | 335,700 |
| January 21, 2026 | 1,226 | 1,163 | 1,163 | 1,256 | 1,153 | 572,800 |
| January 20, 2026 | 1,250 | 1,286 | 1,286 | 1,315 | 1,200 | 520,800 |
| January 19, 2026 | 1,294 | 1,237 | 1,237 | 1,318 | 1,225 | 424,500 |
| January 16, 2026 | 1,213 | 1,293 | 1,293 | 1,309 | 1,212 | 808,000 |
| January 15, 2026 | 1,144 | 1,212 | 1,212 | 1,224 | 1,128 | 574,100 |
| January 14, 2026 | 1,226 | 1,144 | 1,144 | 1,309 | 1,134 | 908,400 |
| January 13, 2026 | 1,215 | 1,220 | 1,220 | 1,230 | 1,086 | 1.68M |
| January 09, 2026 | 1,117 | 1,212 | 1,212 | 1,220 | 1,086 | 1.03M |
| January 08, 2026 | 1,095 | 1,100 | 1,100 | 1,146 | 1,065 | 573,300 |
| January 07, 2026 | 1,022 | 1,100 | 1,100 | 1,108 | 1,022 | 793,100 |
| January 06, 2026 | 999 | 1,019 | 1,019 | 1,062 | 994 | 869,800 |
| January 05, 2026 | 986 | 978 | 978 | 1,018 | 956 | 407,100 |
| December 30, 2025 | 1,008 | 971 | 971 | 1,017 | 958 | 551,000 |
| December 29, 2025 | 1,005 | 1,012 | 1,012 | 1,043 | 1,005 | 392,700 |
| December 26, 2025 | 1,062 | 1,015 | 1,015 | 1,070 | 1,011 | 469,400 |
| December 25, 2025 | 1,020 | 1,042 | 1,042 | 1,100 | 1,005 | 848,000 |
| December 24, 2025 | 1,005 | 1,021 | 1,021 | 1,048 | 980 | 821,100 |
| December 23, 2025 | 1,057 | 1,002 | 1,002 | 1,057 | 1,001 | 359,200 |
| December 22, 2025 | 1,030 | 1,031 | 1,031 | 1,055 | 1,001 | 540,900 |
| December 19, 2025 | 1,071 | 1,037 | 1,037 | 1,177 | 1,031 | 1.59M |
| December 18, 2025 | 981 | 1,081 | 1,081 | 1,185 | 972 | 3.98M |
| December 17, 2025 | 1,095 | 1,022 | 1,022 | 1,155 | 1,005 | 1.53M |
| December 16, 2025 | 1,058 | 1,143 | 1,143 | 1,143 | 1,044 | 2M |
| December 15, 2025 | 939 | 993 | 993 | 1,024 | 911 | 1.3M |
| December 12, 2025 | 958 | 1,042 | 1,042 | 1,083 | 950 | 1.1M |
| December 11, 2025 | 1,016 | 973 | 973 | 1,047 | 966 | 425,000 |
| December 10, 2025 | 1,044 | 1,008 | 1,008 | 1,044 | 993 | 489,300 |
| December 09, 2025 | 1,111 | 1,055 | 1,055 | 1,156 | 1,026 | 593,500 |
| December 08, 2025 | 1,145 | 1,100 | 1,100 | 1,180 | 1,084 | 1M |
| December 05, 2025 | 1,143 | 1,085 | 1,085 | 1,159 | 1,080 | 1.12M |
| December 04, 2025 | 1,166 | 1,187 | 1,187 | 1,255 | 1,137 | 1.42M |
| December 03, 2025 | 1,107 | 1,219 | 1,219 | 1,385 | 1,051 | 6.55M |
| December 02, 2025 | 1,490 | 1,150 | 1,150 | 1,494 | 1,150 | 3.44M |
| December 01, 2025 | 1,220 | 1,550 | 1,550 | 1,550 | 1,185 | 5.55M |
| November 28, 2025 | 1,325 | 1,250 | 1,250 | 1,465 | 1,194 | 6.4M |
| November 27, 2025 | 1,117 | 1,117 | 1,117 | 1,117 | 1,117 | 53,800 |
| November 26, 2025 | 967 | 967 | 967 | 967 | 967 | 46,400 |
| November 25, 2025 | 842 | 817 | 817 | 859 | 801 | 249,700 |
| November 21, 2025 | 835 | 827 | 827 | 865 | 826 | 330,800 |