2,215.00
-160(-6.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,379 | 2,215 | 2,215 | 2,509 | 2,193 | 1.89M |
| February 19, 2026 | 2,466 | 2,375 | 2,375 | 2,496 | 2,342 | 1.26M |
| February 18, 2026 | 2,250 | 2,450 | 2,450 | 2,548 | 2,235 | 2.11M |
| February 17, 2026 | 2,360 | 2,270 | 2,270 | 2,378 | 2,160 | 2.09M |
| February 16, 2026 | 2,350 | 2,392 | 2,392 | 2,441 | 2,291 | 1.91M |
| February 13, 2026 | 2,170 | 2,440 | 2,440 | 2,479 | 2,164 | 2.33M |
| February 12, 2026 | 2,250 | 2,192 | 2,192 | 2,379 | 2,175 | 1.86M |
| February 10, 2026 | 2,161 | 2,182 | 2,182 | 2,448 | 2,150 | 3.06M |
| February 09, 2026 | 2,083 | 2,160 | 2,160 | 2,250 | 2,040 | 3.32M |
| February 06, 2026 | 1,745 | 1,873 | 1,873 | 1,937 | 1,700 | 2.01M |
| February 05, 2026 | 1,728 | 1,778 | 1,778 | 1,862 | 1,710 | 1.2M |
| February 04, 2026 | 1,726 | 1,708 | 1,708 | 1,731 | 1,662 | 692,500 |
| February 03, 2026 | 1,748 | 1,726 | 1,726 | 1,791 | 1,704 | 1.27M |
| February 02, 2026 | 1,749 | 1,681 | 1,681 | 1,777 | 1,636 | 897,800 |
| January 30, 2026 | 1,714 | 1,739 | 1,739 | 1,815 | 1,670 | 1.16M |
| January 29, 2026 | 1,765 | 1,710 | 1,710 | 1,777 | 1,657 | 1.76M |
| January 28, 2026 | 1,649 | 1,565 | 1,565 | 1,649 | 1,528 | 927,600 |
| January 27, 2026 | 1,655 | 1,617 | 1,617 | 1,662 | 1,582 | 742,700 |
| January 26, 2026 | 1,728 | 1,638 | 1,638 | 1,775 | 1,620 | 1.71M |
| January 23, 2026 | 1,699 | 1,808 | 1,808 | 1,849 | 1,670 | 2.55M |
| January 22, 2026 | 1,947 | 1,746 | 1,746 | 1,952 | 1,738 | 1.9M |
| January 21, 2026 | 1,936 | 1,907 | 1,907 | 2,038 | 1,806 | 2.89M |
| January 20, 2026 | 2,081 | 2,054 | 2,054 | 2,111 | 1,968 | 2.14M |
| January 19, 2026 | 2,100 | 2,173 | 2,173 | 2,235 | 2,005 | 3.74M |
| January 16, 2026 | 1,806 | 1,943 | 1,943 | 1,943 | 1,806 | 2.72M |
| January 15, 2026 | 1,632 | 1,718 | 1,718 | 1,733 | 1,621 | 1.54M |
| January 14, 2026 | 1,559 | 1,665 | 1,665 | 1,726 | 1,545 | 3.16M |
| January 13, 2026 | 1,559 | 1,555 | 1,555 | 1,630 | 1,485 | 2.27M |
| January 09, 2026 | 1,560 | 1,519 | 1,519 | 1,605 | 1,445 | 2.53M |
| January 08, 2026 | 1,505 | 1,595 | 1,595 | 1,640 | 1,474 | 4.92M |
| January 07, 2026 | 1,310 | 1,530 | 1,530 | 1,553 | 1,296 | 4.46M |
| January 06, 2026 | 1,434 | 1,362 | 1,362 | 1,484 | 1,318 | 5.81M |
| January 05, 2026 | 1,440 | 1,494 | 1,494 | 1,630 | 1,422 | 14.12M |
| December 30, 2025 | 1,267 | 1,384 | 1,384 | 1,415 | 1,240 | 19.08M |
| December 29, 2025 | 1,085 | 1,117 | 1,117 | 1,150 | 1,058 | 4.56M |
| December 26, 2025 | 957 | 1,101 | 1,101 | 1,103 | 934 | 6.54M |
| December 25, 2025 | 909 | 949 | 949 | 953 | 902 | 1.52M |
| December 24, 2025 | 856 | 890 | 890 | 908 | 843 | 1.67M |
| December 23, 2025 | 911 | 861 | 861 | 934 | 844 | 2.08M |
| December 22, 2025 | 880 | 915 | 915 | 958 | 861 | 3.45M |
| December 19, 2025 | 801 | 859 | 859 | 882 | 800 | 2.56M |
| December 18, 2025 | 780 | 816 | 816 | 858 | 756 | 4.03M |
| December 17, 2025 | 840 | 780 | 780 | 864 | 780 | 3.31M |
| December 16, 2025 | 901 | 830 | 830 | 921 | 790 | 9.49M |
| December 15, 2025 | 1,081 | 940 | 940 | 1,162 | 890 | 20.31M |
| December 12, 2025 | 918 | 1,061 | 1,061 | 1,061 | 901 | 6.75M |
| December 11, 2025 | 922 | 911 | 911 | 932 | 905 | 712,400 |
| December 10, 2025 | 941 | 937 | 937 | 949 | 915 | 836,600 |
| December 09, 2025 | 991 | 939 | 939 | 1,004 | 931 | 1.31M |
| December 08, 2025 | 921 | 997 | 997 | 1,005 | 905 | 1.41M |
| December 05, 2025 | 939 | 923 | 923 | 957 | 904 | 1.52M |
| December 04, 2025 | 1,009 | 954 | 954 | 1,031 | 951 | 1.64M |
| December 03, 2025 | 985 | 1,026 | 1,026 | 1,043 | 945 | 1.95M |
| December 02, 2025 | 1,090 | 1,015 | 1,015 | 1,128 | 1,001 | 2.2M |
| December 01, 2025 | 1,175 | 1,120 | 1,120 | 1,187 | 1,094 | 1.4M |
| November 28, 2025 | 1,151 | 1,174 | 1,174 | 1,197 | 1,135 | 2.18M |
| November 27, 2025 | 1,029 | 1,168 | 1,168 | 1,171 | 1,019 | 2.19M |
| November 26, 2025 | 965 | 1,041 | 1,041 | 1,050 | 955 | 1.92M |
| November 25, 2025 | 1,006 | 965 | 965 | 1,008 | 940 | 1.3M |
| November 21, 2025 | 1,003 | 986 | 986 | 1,020 | 957 | 2.13M |