1,687.00
-14(-0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,701 | 1,687 | 1,687 | 1,703 | 1,674 | 77,300 |
| February 19, 2026 | 1,695 | 1,701 | 1,701 | 1,712 | 1,690 | 140,600 |
| February 18, 2026 | 1,676 | 1,691 | 1,691 | 1,692 | 1,672 | 67,400 |
| February 17, 2026 | 1,671 | 1,662 | 1,662 | 1,678 | 1,661 | 80,600 |
| February 16, 2026 | 1,669 | 1,667 | 1,667 | 1,670 | 1,655 | 71,100 |
| February 13, 2026 | 1,672 | 1,666 | 1,666 | 1,676 | 1,651 | 71,400 |
| February 12, 2026 | 1,676 | 1,670 | 1,670 | 1,682 | 1,670 | 105,500 |
| February 10, 2026 | 1,660 | 1,665 | 1,665 | 1,676 | 1,660 | 112,900 |
| February 09, 2026 | 1,665 | 1,661 | 1,661 | 1,676 | 1,654 | 142,300 |
| February 06, 2026 | 1,657 | 1,649 | 1,649 | 1,664 | 1,645 | 148,600 |
| February 05, 2026 | 1,674 | 1,654 | 1,654 | 1,680 | 1,650 | 234,600 |
| February 04, 2026 | 1,643 | 1,648 | 1,648 | 1,666 | 1,630 | 186,600 |
| February 03, 2026 | 1,640 | 1,637 | 1,637 | 1,649 | 1,636 | 81,600 |
| February 02, 2026 | 1,635 | 1,635 | 1,635 | 1,651 | 1,632 | 156,600 |
| January 30, 2026 | 1,614 | 1,620 | 1,620 | 1,624 | 1,610 | 116,800 |
| January 29, 2026 | 1,587 | 1,614 | 1,614 | 1,614 | 1,575 | 114,100 |
| January 28, 2026 | 1,616 | 1,600 | 1,600 | 1,616 | 1,589 | 91,900 |
| January 27, 2026 | 1,615 | 1,624 | 1,624 | 1,626 | 1,605 | 109,300 |
| January 26, 2026 | 1,620 | 1,628 | 1,628 | 1,634 | 1,620 | 91,000 |
| January 23, 2026 | 1,638 | 1,640 | 1,640 | 1,645 | 1,628 | 103,700 |
| January 22, 2026 | 1,604 | 1,626 | 1,626 | 1,627 | 1,599 | 94,300 |
| January 21, 2026 | 1,594 | 1,598 | 1,598 | 1,607 | 1,592 | 97,800 |
| January 20, 2026 | 1,610 | 1,606 | 1,606 | 1,613 | 1,596 | 87,400 |
| January 19, 2026 | 1,620 | 1,611 | 1,611 | 1,620 | 1,601 | 65,700 |
| January 16, 2026 | 1,610 | 1,620 | 1,620 | 1,620 | 1,605 | 92,400 |
| January 15, 2026 | 1,625 | 1,622 | 1,622 | 1,635 | 1,613 | 106,700 |
| January 14, 2026 | 1,619 | 1,630 | 1,630 | 1,639 | 1,618 | 106,100 |
| January 13, 2026 | 1,610 | 1,621 | 1,621 | 1,626 | 1,597 | 130,000 |
| January 09, 2026 | 1,597 | 1,599 | 1,599 | 1,616 | 1,597 | 164,000 |
| January 08, 2026 | 1,572 | 1,597 | 1,597 | 1,597 | 1,571 | 150,500 |
| January 07, 2026 | 1,558 | 1,572 | 1,572 | 1,574 | 1,549 | 94,600 |
| January 06, 2026 | 1,562 | 1,560 | 1,560 | 1,577 | 1,549 | 172,700 |
| January 05, 2026 | 1,540 | 1,555 | 1,555 | 1,557 | 1,540 | 91,000 |
| December 30, 2025 | 1,555 | 1,537 | 1,537 | 1,555 | 1,537 | 76,900 |
| December 29, 2025 | 1,537 | 1,555 | 1,555 | 1,556 | 1,537 | 134,400 |
| December 26, 2025 | 1,540 | 1,539 | 1,539 | 1,542 | 1,532 | 54,600 |
| December 25, 2025 | 1,545 | 1,537 | 1,537 | 1,545 | 1,532 | 60,100 |
| December 24, 2025 | 1,550 | 1,533 | 1,533 | 1,554 | 1,527 | 77,800 |
| December 23, 2025 | 1,524 | 1,547 | 1,547 | 1,548 | 1,524 | 141,900 |
| December 22, 2025 | 1,525 | 1,521 | 1,521 | 1,532 | 1,518 | 151,700 |
| December 19, 2025 | 1,527 | 1,518 | 1,518 | 1,527 | 1,514 | 462,100 |
| December 18, 2025 | 1,506 | 1,528 | 1,528 | 1,534 | 1,499 | 180,400 |
| December 17, 2025 | 1,500 | 1,503 | 1,503 | 1,507 | 1,492 | 94,400 |
| December 16, 2025 | 1,506 | 1,505 | 1,505 | 1,514 | 1,497 | 124,000 |
| December 15, 2025 | 1,499 | 1,508 | 1,508 | 1,509 | 1,492 | 126,800 |
| December 12, 2025 | 1,506 | 1,485 | 1,485 | 1,514 | 1,476 | 168,900 |
| December 11, 2025 | 1,510 | 1,498 | 1,498 | 1,512 | 1,494 | 126,600 |
| December 10, 2025 | 1,488 | 1,506 | 1,506 | 1,507 | 1,488 | 118,500 |
| December 09, 2025 | 1,493 | 1,492 | 1,492 | 1,494 | 1,479 | 137,600 |
| December 08, 2025 | 1,494 | 1,497 | 1,497 | 1,502 | 1,487 | 206,800 |
| December 05, 2025 | 1,467 | 1,485 | 1,485 | 1,495 | 1,467 | 108,000 |
| December 04, 2025 | 1,471 | 1,467 | 1,467 | 1,472 | 1,461 | 51,100 |
| December 03, 2025 | 1,476 | 1,466 | 1,466 | 1,484 | 1,466 | 114,400 |
| December 02, 2025 | 1,504 | 1,486 | 1,486 | 1,504 | 1,477 | 125,500 |
| December 01, 2025 | 1,515 | 1,505 | 1,505 | 1,519 | 1,497 | 152,700 |
| November 28, 2025 | 1,485 | 1,515 | 1,515 | 1,515 | 1,485 | 180,200 |
| November 27, 2025 | 1,485 | 1,485 | 1,485 | 1,489 | 1,477 | 70,300 |
| November 26, 2025 | 1,484 | 1,485 | 1,485 | 1,488 | 1,477 | 94,700 |
| November 25, 2025 | 1,484 | 1,476 | 1,476 | 1,490 | 1,470 | 160,800 |
| November 21, 2025 | 1,433 | 1,481 | 1,481 | 1,481 | 1,432 | 347,700 |