1,674.00
-36(-2.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,695 | 1,674 | 1,674 | 1,700 | 1,661 | 238,300 |
| February 19, 2026 | 1,760 | 1,710 | 1,710 | 1,760 | 1,693 | 264,100 |
| February 18, 2026 | 1,725 | 1,745 | 1,745 | 1,769 | 1,713 | 240,100 |
| February 17, 2026 | 1,714 | 1,705 | 1,705 | 1,715 | 1,666 | 220,500 |
| February 16, 2026 | 1,702 | 1,698 | 1,698 | 1,705 | 1,615 | 670,700 |
| February 13, 2026 | 1,795 | 1,707 | 1,707 | 1,801 | 1,705 | 425,400 |
| February 12, 2026 | 1,850 | 1,796 | 1,796 | 1,860 | 1,786 | 343,500 |
| February 10, 2026 | 1,773 | 1,848 | 1,848 | 1,848 | 1,770 | 234,800 |
| February 09, 2026 | 1,813 | 1,773 | 1,773 | 1,814 | 1,758 | 269,000 |
| February 06, 2026 | 1,777 | 1,736 | 1,736 | 1,777 | 1,718 | 195,900 |
| February 05, 2026 | 1,735 | 1,777 | 1,777 | 1,807 | 1,723 | 194,600 |
| February 04, 2026 | 1,760 | 1,737 | 1,737 | 1,761 | 1,712 | 246,500 |
| February 03, 2026 | 1,770 | 1,775 | 1,775 | 1,783 | 1,759 | 156,900 |
| February 02, 2026 | 1,789 | 1,750 | 1,750 | 1,816 | 1,750 | 142,200 |
| January 30, 2026 | 1,775 | 1,784 | 1,784 | 1,794 | 1,753 | 130,600 |
| January 29, 2026 | 1,800 | 1,784 | 1,784 | 1,802 | 1,756 | 167,200 |
| January 28, 2026 | 1,825 | 1,798 | 1,798 | 1,825 | 1,786 | 183,800 |
| January 27, 2026 | 1,850 | 1,835 | 1,835 | 1,850 | 1,822 | 117,200 |
| January 26, 2026 | 1,871 | 1,861 | 1,861 | 1,882 | 1,846 | 139,700 |
| January 23, 2026 | 1,853 | 1,893 | 1,893 | 1,905 | 1,843 | 94,500 |
| January 22, 2026 | 1,877 | 1,850 | 1,850 | 1,882 | 1,841 | 198,700 |
| January 21, 2026 | 1,885 | 1,876 | 1,876 | 1,897 | 1,850 | 171,300 |
| January 20, 2026 | 1,991 | 1,915 | 1,915 | 1,992 | 1,910 | 144,700 |
| January 19, 2026 | 1,981 | 1,991 | 1,991 | 1,991 | 1,930 | 163,000 |
| January 16, 2026 | 1,977 | 1,993 | 1,993 | 2,046 | 1,965 | 380,800 |
| January 15, 2026 | 1,870 | 1,976 | 1,976 | 1,984 | 1,870 | 416,700 |
| January 14, 2026 | 1,890 | 1,880 | 1,880 | 1,916 | 1,875 | 193,400 |
| January 13, 2026 | 1,930 | 1,900 | 1,900 | 1,930 | 1,887 | 277,100 |
| January 09, 2026 | 1,900 | 1,890 | 1,890 | 1,918 | 1,870 | 184,000 |
| January 08, 2026 | 1,860 | 1,910 | 1,910 | 1,930 | 1,858 | 451,100 |
| January 07, 2026 | 1,818 | 1,837 | 1,837 | 1,858 | 1,801 | 203,200 |
| January 06, 2026 | 1,810 | 1,826 | 1,826 | 1,847 | 1,810 | 102,500 |
| January 05, 2026 | 1,823 | 1,802 | 1,802 | 1,830 | 1,795 | 164,900 |
| December 30, 2025 | 1,827 | 1,793 | 1,793 | 1,827 | 1,783 | 223,400 |
| December 29, 2025 | 1,838 | 1,827 | 1,827 | 1,856 | 1,815 | 187,100 |
| December 26, 2025 | 1,800 | 1,813 | 1,813 | 1,825 | 1,800 | 174,400 |
| December 25, 2025 | 1,750 | 1,795 | 1,795 | 1,800 | 1,746 | 230,700 |
| December 24, 2025 | 1,750 | 1,746 | 1,746 | 1,780 | 1,745 | 159,800 |
| December 23, 2025 | 1,740 | 1,751 | 1,751 | 1,760 | 1,739 | 92,600 |
| December 22, 2025 | 1,746 | 1,747 | 1,747 | 1,762 | 1,718 | 151,600 |
| December 19, 2025 | 1,700 | 1,739 | 1,739 | 1,743 | 1,700 | 169,900 |
| December 18, 2025 | 1,675 | 1,703 | 1,703 | 1,706 | 1,670 | 137,800 |
| December 17, 2025 | 1,700 | 1,710 | 1,710 | 1,715 | 1,668 | 250,000 |
| December 16, 2025 | 1,717 | 1,711 | 1,711 | 1,723 | 1,697 | 230,100 |
| December 15, 2025 | 1,721 | 1,745 | 1,745 | 1,760 | 1,709 | 170,600 |
| December 12, 2025 | 1,730 | 1,739 | 1,739 | 1,743 | 1,720 | 147,400 |
| December 11, 2025 | 1,767 | 1,720 | 1,720 | 1,774 | 1,708 | 251,500 |
| December 10, 2025 | 1,779 | 1,790 | 1,790 | 1,801 | 1,777 | 67,000 |
| December 09, 2025 | 1,800 | 1,775 | 1,775 | 1,810 | 1,768 | 115,100 |
| December 08, 2025 | 1,760 | 1,800 | 1,800 | 1,801 | 1,757 | 100,400 |
| December 05, 2025 | 1,766 | 1,770 | 1,770 | 1,788 | 1,746 | 162,600 |
| December 04, 2025 | 1,768 | 1,778 | 1,778 | 1,792 | 1,757 | 108,400 |
| December 03, 2025 | 1,754 | 1,760 | 1,760 | 1,775 | 1,743 | 140,000 |
| December 02, 2025 | 1,787 | 1,753 | 1,753 | 1,802 | 1,753 | 222,100 |
| December 01, 2025 | 1,855 | 1,804 | 1,804 | 1,855 | 1,785 | 252,700 |
| November 28, 2025 | 1,890 | 1,853 | 1,853 | 1,900 | 1,840 | 194,000 |
| November 27, 2025 | 1,868 | 1,895 | 1,895 | 1,899 | 1,850 | 179,500 |
| November 26, 2025 | 1,838 | 1,842 | 1,842 | 1,878 | 1,831 | 191,800 |
| November 25, 2025 | 1,899 | 1,840 | 1,840 | 1,920 | 1,820 | 218,900 |
| November 21, 2025 | 1,828 | 1,898 | 1,898 | 1,935 | 1,824 | 224,000 |