1,013.00
+4(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,000 | 1,013 | 1,013 | 1,020 | 995 | 84,800 |
| February 19, 2026 | 1,040 | 1,009 | 1,009 | 1,041 | 1,002 | 113,400 |
| February 18, 2026 | 1,050 | 1,042 | 1,042 | 1,050 | 1,025 | 113,900 |
| February 17, 2026 | 1,010 | 1,062 | 1,062 | 1,063 | 1,010 | 575,400 |
| February 16, 2026 | 1,183 | 1,183 | 1,183 | 1,183 | 1,183 | 35,000 |
| February 13, 2026 | 1,600 | 1,583 | 1,583 | 1,600 | 1,581 | 29,700 |
| February 12, 2026 | 1,611 | 1,611 | 1,611 | 1,612 | 1,605 | 8,600 |
| February 10, 2026 | 1,600 | 1,603 | 1,603 | 1,615 | 1,600 | 9,500 |
| February 09, 2026 | 1,618 | 1,601 | 1,601 | 1,621 | 1,601 | 8,300 |
| February 06, 2026 | 1,616 | 1,601 | 1,601 | 1,625 | 1,601 | 10,500 |
| February 05, 2026 | 1,618 | 1,623 | 1,623 | 1,638 | 1,618 | 10,500 |
| February 04, 2026 | 1,623 | 1,618 | 1,618 | 1,625 | 1,615 | 9,900 |
| February 03, 2026 | 1,606 | 1,612 | 1,612 | 1,618 | 1,606 | 7,800 |
| February 02, 2026 | 1,607 | 1,605 | 1,605 | 1,622 | 1,605 | 9,000 |
| January 30, 2026 | 1,586 | 1,608 | 1,608 | 1,608 | 1,586 | 14,900 |
| January 29, 2026 | 1,589 | 1,586 | 1,586 | 1,592 | 1,576 | 14,900 |
| January 28, 2026 | 1,597 | 1,582 | 1,582 | 1,597 | 1,582 | 16,200 |
| January 27, 2026 | 1,601 | 1,597 | 1,597 | 1,601 | 1,583 | 10,000 |
| January 26, 2026 | 1,610 | 1,599 | 1,599 | 1,610 | 1,594 | 20,500 |
| January 23, 2026 | 1,607 | 1,609 | 1,609 | 1,621 | 1,604 | 13,300 |
| January 22, 2026 | 1,594 | 1,602 | 1,602 | 1,607 | 1,591 | 14,100 |
| January 21, 2026 | 1,600 | 1,585 | 1,585 | 1,600 | 1,579 | 35,500 |
| January 20, 2026 | 1,608 | 1,601 | 1,601 | 1,608 | 1,601 | 23,200 |
| January 19, 2026 | 1,618 | 1,608 | 1,608 | 1,621 | 1,606 | 31,200 |
| January 16, 2026 | 1,636 | 1,618 | 1,618 | 1,638 | 1,612 | 20,600 |
| January 15, 2026 | 1,618 | 1,636 | 1,636 | 1,636 | 1,603 | 25,900 |
| January 14, 2026 | 1,650 | 1,625 | 1,625 | 1,652 | 1,625 | 34,000 |
| January 13, 2026 | 1,666 | 1,657 | 1,657 | 1,666 | 1,638 | 29,300 |
| January 09, 2026 | 1,658 | 1,651 | 1,651 | 1,673 | 1,651 | 31,300 |
| January 08, 2026 | 1,666 | 1,658 | 1,658 | 1,677 | 1,652 | 17,700 |
| January 07, 2026 | 1,645 | 1,664 | 1,664 | 1,668 | 1,641 | 26,300 |
| January 06, 2026 | 1,640 | 1,641 | 1,641 | 1,649 | 1,638 | 25,800 |
| January 05, 2026 | 1,660 | 1,641 | 1,641 | 1,660 | 1,641 | 35,600 |
| December 30, 2025 | 1,663 | 1,652 | 1,652 | 1,672 | 1,652 | 31,000 |
| December 29, 2025 | 1,628 | 1,663 | 1,663 | 1,678 | 1,628 | 81,200 |
| December 26, 2025 | 1,775 | 1,776 | 1,776 | 1,782 | 1,775 | 38,900 |
| December 25, 2025 | 1,781 | 1,772 | 1,772 | 1,789 | 1,764 | 39,200 |
| December 24, 2025 | 1,783 | 1,783 | 1,783 | 1,796 | 1,783 | 24,000 |
| December 23, 2025 | 1,796 | 1,786 | 1,786 | 1,811 | 1,786 | 25,100 |
| December 22, 2025 | 1,818 | 1,801 | 1,801 | 1,819 | 1,800 | 16,100 |
| December 19, 2025 | 1,783 | 1,806 | 1,806 | 1,807 | 1,783 | 12,400 |
| December 18, 2025 | 1,781 | 1,782 | 1,782 | 1,790 | 1,778 | 11,400 |
| December 17, 2025 | 1,800 | 1,781 | 1,781 | 1,800 | 1,781 | 10,000 |
| December 16, 2025 | 1,805 | 1,784 | 1,784 | 1,806 | 1,784 | 18,900 |
| December 15, 2025 | 1,804 | 1,805 | 1,805 | 1,814 | 1,801 | 12,100 |
| December 12, 2025 | 1,808 | 1,800 | 1,800 | 1,815 | 1,800 | 10,000 |
| December 11, 2025 | 1,815 | 1,808 | 1,808 | 1,818 | 1,807 | 10,100 |
| December 10, 2025 | 1,820 | 1,817 | 1,817 | 1,822 | 1,816 | 8,800 |
| December 09, 2025 | 1,829 | 1,821 | 1,821 | 1,833 | 1,820 | 10,800 |
| December 08, 2025 | 1,832 | 1,829 | 1,829 | 1,835 | 1,828 | 8,500 |
| December 05, 2025 | 1,826 | 1,831 | 1,831 | 1,836 | 1,826 | 5,400 |
| December 04, 2025 | 1,822 | 1,835 | 1,835 | 1,835 | 1,822 | 11,000 |
| December 03, 2025 | 1,815 | 1,825 | 1,825 | 1,834 | 1,815 | 11,300 |
| December 02, 2025 | 1,823 | 1,822 | 1,822 | 1,825 | 1,811 | 26,600 |
| December 01, 2025 | 1,821 | 1,823 | 1,823 | 1,828 | 1,821 | 19,600 |
| November 28, 2025 | 1,819 | 1,821 | 1,821 | 1,830 | 1,818 | 28,500 |
| November 27, 2025 | 1,822 | 1,819 | 1,819 | 1,824 | 1,819 | 11,300 |
| November 26, 2025 | 1,824 | 1,818 | 1,818 | 1,828 | 1,818 | 11,100 |
| November 25, 2025 | 1,831 | 1,824 | 1,824 | 1,832 | 1,813 | 16,400 |
| November 21, 2025 | 1,821 | 1,822 | 1,822 | 1,830 | 1,811 | 11,700 |