1,816.00
-16(-0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,830 | 1,816 | 1,816 | 1,830 | 1,796 | 10,300 |
| February 19, 2026 | 1,790 | 1,832 | 1,832 | 1,840 | 1,764 | 21,700 |
| February 18, 2026 | 1,754 | 1,783 | 1,783 | 1,789 | 1,736 | 17,100 |
| February 17, 2026 | 1,725 | 1,754 | 1,754 | 1,757 | 1,710 | 34,300 |
| February 16, 2026 | 1,774 | 1,724 | 1,724 | 1,774 | 1,711 | 56,400 |
| February 13, 2026 | 1,619 | 1,694 | 1,694 | 1,711 | 1,596 | 60,300 |
| February 12, 2026 | 1,617 | 1,611 | 1,611 | 1,620 | 1,604 | 12,800 |
| February 10, 2026 | 1,604 | 1,609 | 1,609 | 1,612 | 1,602 | 7,500 |
| February 09, 2026 | 1,640 | 1,605 | 1,605 | 1,640 | 1,600 | 13,400 |
| February 06, 2026 | 1,615 | 1,627 | 1,627 | 1,631 | 1,615 | 5,900 |
| February 05, 2026 | 1,626 | 1,631 | 1,631 | 1,635 | 1,616 | 8,000 |
| February 04, 2026 | 1,600 | 1,624 | 1,624 | 1,632 | 1,598 | 16,600 |
| February 03, 2026 | 1,627 | 1,613 | 1,613 | 1,627 | 1,605 | 9,500 |
| February 02, 2026 | 1,612 | 1,605 | 1,605 | 1,638 | 1,598 | 10,700 |
| January 30, 2026 | 1,618 | 1,612 | 1,612 | 1,618 | 1,594 | 8,500 |
| January 29, 2026 | 1,638 | 1,618 | 1,618 | 1,638 | 1,588 | 11,100 |
| January 28, 2026 | 1,624 | 1,630 | 1,630 | 1,630 | 1,612 | 10,300 |
| January 27, 2026 | 1,640 | 1,635 | 1,635 | 1,645 | 1,630 | 7,300 |
| January 26, 2026 | 1,653 | 1,653 | 1,653 | 1,670 | 1,632 | 27,900 |
| January 23, 2026 | 1,674 | 1,668 | 1,668 | 1,685 | 1,661 | 13,900 |
| January 22, 2026 | 1,624 | 1,674 | 1,674 | 1,674 | 1,620 | 36,600 |
| January 21, 2026 | 1,586 | 1,619 | 1,619 | 1,624 | 1,586 | 18,000 |
| January 20, 2026 | 1,640 | 1,618 | 1,618 | 1,640 | 1,618 | 18,900 |
| January 19, 2026 | 1,607 | 1,635 | 1,635 | 1,647 | 1,604 | 51,600 |
| January 16, 2026 | 1,584 | 1,584 | 1,584 | 1,596 | 1,581 | 11,400 |
| January 15, 2026 | 1,559 | 1,573 | 1,573 | 1,580 | 1,559 | 14,300 |
| January 14, 2026 | 1,550 | 1,559 | 1,559 | 1,564 | 1,549 | 16,000 |
| January 13, 2026 | 1,553 | 1,541 | 1,541 | 1,555 | 1,529 | 30,100 |
| January 09, 2026 | 1,515 | 1,542 | 1,542 | 1,549 | 1,515 | 28,000 |
| January 08, 2026 | 1,532 | 1,507 | 1,507 | 1,532 | 1,500 | 37,300 |
| January 07, 2026 | 1,530 | 1,524 | 1,524 | 1,530 | 1,519 | 27,600 |
| January 06, 2026 | 1,521 | 1,527 | 1,527 | 1,532 | 1,521 | 26,600 |
| January 05, 2026 | 1,553 | 1,520 | 1,520 | 1,556 | 1,516 | 43,500 |
| December 30, 2025 | 1,578 | 1,553 | 1,553 | 1,578 | 1,553 | 15,900 |
| December 29, 2025 | 1,547 | 1,579 | 1,579 | 1,587 | 1,545 | 36,800 |
| December 26, 2025 | 1,630 | 1,617 | 1,617 | 1,630 | 1,611 | 27,300 |
| December 25, 2025 | 1,614 | 1,618 | 1,618 | 1,619 | 1,614 | 11,200 |
| December 24, 2025 | 1,633 | 1,616 | 1,616 | 1,633 | 1,613 | 15,300 |
| December 23, 2025 | 1,626 | 1,617 | 1,617 | 1,626 | 1,612 | 10,900 |
| December 22, 2025 | 1,639 | 1,617 | 1,617 | 1,640 | 1,616 | 10,000 |
| December 19, 2025 | 1,618 | 1,610 | 1,610 | 1,631 | 1,601 | 10,400 |
| December 18, 2025 | 1,646 | 1,630 | 1,630 | 1,646 | 1,606 | 11,600 |
| December 17, 2025 | 1,643 | 1,606 | 1,606 | 1,648 | 1,606 | 11,700 |
| December 16, 2025 | 1,621 | 1,643 | 1,643 | 1,643 | 1,614 | 14,900 |
| December 15, 2025 | 1,588 | 1,592 | 1,592 | 1,595 | 1,588 | 6,000 |
| December 12, 2025 | 1,581 | 1,588 | 1,588 | 1,590 | 1,581 | 3,100 |
| December 11, 2025 | 1,582 | 1,588 | 1,588 | 1,590 | 1,581 | 4,900 |
| December 10, 2025 | 1,593 | 1,590 | 1,590 | 1,606 | 1,590 | 6,800 |
| December 09, 2025 | 1,593 | 1,590 | 1,590 | 1,593 | 1,580 | 5,300 |
| December 08, 2025 | 1,566 | 1,584 | 1,584 | 1,586 | 1,566 | 11,300 |
| December 05, 2025 | 1,595 | 1,582 | 1,582 | 1,602 | 1,582 | 9,400 |
| December 04, 2025 | 1,576 | 1,595 | 1,595 | 1,595 | 1,565 | 6,300 |
| December 03, 2025 | 1,580 | 1,560 | 1,560 | 1,607 | 1,560 | 11,200 |
| December 02, 2025 | 1,606 | 1,578 | 1,578 | 1,606 | 1,578 | 6,800 |
| December 01, 2025 | 1,600 | 1,597 | 1,597 | 1,639 | 1,595 | 22,700 |
| November 28, 2025 | 1,580 | 1,598 | 1,598 | 1,598 | 1,574 | 10,100 |
| November 27, 2025 | 1,568 | 1,577 | 1,577 | 1,580 | 1,521 | 14,300 |
| November 26, 2025 | 1,585 | 1,568 | 1,568 | 1,598 | 1,552 | 19,900 |
| November 25, 2025 | 1,524 | 1,545 | 1,545 | 1,593 | 1,511 | 33,300 |
| November 21, 2025 | 1,475 | 1,519 | 1,519 | 1,519 | 1,475 | 8,900 |