1,047.00
-2(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,041 | 1,047 | 1,047 | 1,064 | 1,031 | 130,500 |
| February 19, 2026 | 1,032 | 1,049 | 1,049 | 1,066 | 1,028 | 145,800 |
| February 18, 2026 | 1,032 | 1,031 | 1,031 | 1,050 | 1,015 | 200,600 |
| February 17, 2026 | 1,019 | 1,010 | 1,010 | 1,053 | 1,004 | 257,000 |
| February 16, 2026 | 1,032 | 1,012 | 1,012 | 1,032 | 971 | 494,000 |
| February 13, 2026 | 1,030 | 1,062 | 1,062 | 1,180 | 1,030 | 1.22M |
| February 12, 2026 | 938 | 1,060 | 1,060 | 1,060 | 929 | 489,500 |
| February 10, 2026 | 893 | 910 | 910 | 921 | 880 | 235,400 |
| February 09, 2026 | 874 | 885 | 885 | 897 | 865 | 316,000 |
| February 06, 2026 | 823 | 859 | 859 | 859 | 806 | 285,100 |
| February 05, 2026 | 808 | 828 | 828 | 849 | 803 | 279,100 |
| February 04, 2026 | 767 | 811 | 811 | 820 | 761 | 333,900 |
| February 03, 2026 | 767 | 760 | 760 | 772 | 744 | 173,500 |
| February 02, 2026 | 765 | 765 | 765 | 775 | 753 | 331,000 |
| January 30, 2026 | 737 | 744 | 744 | 753 | 737 | 265,700 |
| January 29, 2026 | 770 | 736 | 736 | 813 | 730 | 1.02M |
| January 28, 2026 | 715 | 768 | 768 | 788 | 699 | 1.53M |
| January 27, 2026 | 620 | 688 | 688 | 691 | 619 | 651,000 |
| January 26, 2026 | 632 | 618 | 618 | 632 | 617 | 105,300 |
| January 23, 2026 | 639 | 640 | 640 | 644 | 635 | 63,900 |
| January 22, 2026 | 624 | 635 | 635 | 639 | 624 | 64,800 |
| January 21, 2026 | 620 | 623 | 623 | 626 | 618 | 60,500 |
| January 20, 2026 | 640 | 630 | 630 | 640 | 630 | 49,000 |
| January 19, 2026 | 643 | 641 | 641 | 644 | 635 | 69,100 |
| January 16, 2026 | 641 | 648 | 648 | 649 | 641 | 87,300 |
| January 15, 2026 | 633 | 641 | 641 | 642 | 633 | 50,600 |
| January 14, 2026 | 632 | 639 | 639 | 639 | 632 | 61,500 |
| January 13, 2026 | 632 | 633 | 633 | 635 | 628 | 90,200 |
| January 09, 2026 | 623 | 627 | 627 | 628 | 618 | 55,200 |
| January 08, 2026 | 626 | 621 | 621 | 628 | 621 | 65,300 |
| January 07, 2026 | 620 | 628 | 628 | 634 | 618 | 52,700 |
| January 06, 2026 | 624 | 623 | 623 | 627 | 621 | 68,600 |
| January 05, 2026 | 619 | 618 | 618 | 625 | 615 | 54,800 |
| December 30, 2025 | 621 | 620 | 620 | 624 | 618 | 44,900 |
| December 29, 2025 | 627 | 621 | 621 | 629 | 621 | 48,700 |
| December 26, 2025 | 627 | 627 | 627 | 630 | 623 | 50,100 |
| December 25, 2025 | 624 | 625 | 625 | 627 | 621 | 40,300 |
| December 24, 2025 | 629 | 621 | 621 | 630 | 619 | 62,600 |
| December 23, 2025 | 616 | 629 | 629 | 629 | 614 | 69,400 |
| December 22, 2025 | 616 | 615 | 615 | 618 | 611 | 42,000 |
| December 19, 2025 | 616 | 614 | 614 | 622 | 613 | 83,200 |
| December 18, 2025 | 615 | 617 | 617 | 619 | 611 | 38,100 |
| December 17, 2025 | 613 | 611 | 611 | 613 | 606 | 69,600 |
| December 16, 2025 | 620 | 613 | 613 | 622 | 610 | 79,700 |
| December 15, 2025 | 610 | 620 | 620 | 620 | 607 | 52,400 |
| December 12, 2025 | 617 | 610 | 610 | 623 | 610 | 63,900 |
| December 11, 2025 | 612 | 607 | 607 | 614 | 605 | 60,800 |
| December 10, 2025 | 612 | 614 | 614 | 622 | 611 | 60,500 |
| December 09, 2025 | 619 | 612 | 612 | 621 | 611 | 46,100 |
| December 08, 2025 | 610 | 619 | 619 | 619 | 606 | 71,700 |
| December 05, 2025 | 617 | 607 | 607 | 618 | 607 | 103,400 |
| December 04, 2025 | 623 | 621 | 621 | 625 | 618 | 84,700 |
| December 03, 2025 | 623 | 624 | 624 | 631 | 623 | 54,000 |
| December 02, 2025 | 628 | 626 | 626 | 633 | 623 | 91,600 |
| December 01, 2025 | 650 | 631 | 631 | 654 | 630 | 110,900 |
| November 28, 2025 | 634 | 645 | 645 | 647 | 634 | 111,300 |
| November 27, 2025 | 630 | 636 | 636 | 640 | 630 | 110,700 |
| November 26, 2025 | 629 | 626 | 626 | 640 | 622 | 192,800 |
| November 25, 2025 | 650 | 629 | 629 | 656 | 626 | 307,400 |
| November 21, 2025 | 585 | 610 | 610 | 610 | 584 | 118,500 |