1,407.00
-37(-2.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,414 | 1,407 | 1,407 | 1,414 | 1,384 | 213,000 |
| February 19, 2026 | 1,450 | 1,444 | 1,444 | 1,462 | 1,421 | 293,800 |
| February 18, 2026 | 1,405 | 1,412 | 1,412 | 1,424 | 1,401 | 276,500 |
| February 17, 2026 | 1,358 | 1,404 | 1,404 | 1,412 | 1,358 | 295,000 |
| February 16, 2026 | 1,330 | 1,364 | 1,364 | 1,365 | 1,313 | 281,000 |
| February 13, 2026 | 1,409 | 1,326 | 1,326 | 1,412 | 1,326 | 249,200 |
| February 12, 2026 | 1,393 | 1,412 | 1,412 | 1,430 | 1,367 | 348,000 |
| February 10, 2026 | 1,383 | 1,410 | 1,410 | 1,438 | 1,383 | 247,300 |
| February 09, 2026 | 1,330 | 1,358 | 1,358 | 1,391 | 1,314 | 309,500 |
| February 06, 2026 | 1,292 | 1,312 | 1,312 | 1,360 | 1,263 | 572,300 |
| February 05, 2026 | 1,308 | 1,322 | 1,322 | 1,326 | 1,266 | 360,000 |
| February 04, 2026 | 1,394 | 1,308 | 1,308 | 1,413 | 1,293 | 502,500 |
| February 03, 2026 | 1,420 | 1,415 | 1,415 | 1,432 | 1,407 | 129,600 |
| February 02, 2026 | 1,426 | 1,413 | 1,413 | 1,450 | 1,406 | 159,600 |
| January 30, 2026 | 1,440 | 1,432 | 1,432 | 1,447 | 1,428 | 152,500 |
| January 29, 2026 | 1,480 | 1,453 | 1,453 | 1,485 | 1,442 | 172,200 |
| January 28, 2026 | 1,500 | 1,480 | 1,480 | 1,507 | 1,470 | 111,400 |
| January 27, 2026 | 1,515 | 1,513 | 1,513 | 1,518 | 1,495 | 105,500 |
| January 26, 2026 | 1,541 | 1,500 | 1,500 | 1,549 | 1,478 | 219,300 |
| January 23, 2026 | 1,562 | 1,579 | 1,579 | 1,601 | 1,556 | 183,400 |
| January 22, 2026 | 1,528 | 1,528 | 1,528 | 1,540 | 1,514 | 110,600 |
| January 21, 2026 | 1,531 | 1,547 | 1,547 | 1,561 | 1,517 | 123,100 |
| January 20, 2026 | 1,570 | 1,554 | 1,554 | 1,581 | 1,545 | 109,000 |
| January 19, 2026 | 1,600 | 1,568 | 1,568 | 1,607 | 1,527 | 235,700 |
| January 16, 2026 | 1,636 | 1,614 | 1,614 | 1,643 | 1,597 | 219,800 |
| January 15, 2026 | 1,630 | 1,658 | 1,658 | 1,670 | 1,616 | 141,000 |
| January 14, 2026 | 1,676 | 1,633 | 1,633 | 1,706 | 1,612 | 283,500 |
| January 13, 2026 | 1,700 | 1,653 | 1,653 | 1,710 | 1,636 | 317,200 |
| January 09, 2026 | 1,690 | 1,687 | 1,687 | 1,700 | 1,660 | 126,300 |
| January 08, 2026 | 1,665 | 1,690 | 1,690 | 1,710 | 1,659 | 111,900 |
| January 07, 2026 | 1,660 | 1,662 | 1,662 | 1,690 | 1,634 | 124,700 |
| January 06, 2026 | 1,700 | 1,680 | 1,680 | 1,709 | 1,667 | 161,700 |
| January 05, 2026 | 1,690 | 1,671 | 1,671 | 1,693 | 1,593 | 300,900 |
| December 30, 2025 | 1,718 | 1,705 | 1,705 | 1,737 | 1,677 | 153,800 |
| December 29, 2025 | 1,626 | 1,758 | 1,758 | 1,758 | 1,626 | 158,700 |
| December 26, 2025 | 1,654 | 1,656 | 1,656 | 1,678 | 1,640 | 248,000 |
| December 25, 2025 | 1,650 | 1,628 | 1,628 | 1,650 | 1,628 | 133,500 |
| December 24, 2025 | 1,632 | 1,636 | 1,636 | 1,644 | 1,616 | 133,000 |
| December 23, 2025 | 1,624 | 1,616 | 1,616 | 1,634 | 1,598 | 181,500 |
| December 22, 2025 | 1,642 | 1,630 | 1,630 | 1,646 | 1,612 | 183,000 |
| December 19, 2025 | 1,598 | 1,612 | 1,612 | 1,638 | 1,594 | 159,000 |
| December 18, 2025 | 1,560 | 1,598 | 1,598 | 1,616 | 1,560 | 214,500 |
| December 17, 2025 | 1,580 | 1,554 | 1,554 | 1,584 | 1,546 | 104,500 |
| December 16, 2025 | 1,604 | 1,554 | 1,554 | 1,606 | 1,546 | 107,000 |
| December 15, 2025 | 1,594 | 1,604 | 1,604 | 1,612 | 1,564 | 117,000 |
| December 12, 2025 | 1,594 | 1,594 | 1,594 | 1,600 | 1,568 | 108,500 |
| December 11, 2025 | 1,600 | 1,568 | 1,568 | 1,618 | 1,566 | 174,500 |
| December 10, 2025 | 1,572 | 1,616 | 1,616 | 1,646 | 1,572 | 393,000 |
| December 09, 2025 | 1,546 | 1,572 | 1,572 | 1,572 | 1,540 | 253,000 |
| December 08, 2025 | 1,530 | 1,534 | 1,534 | 1,544 | 1,514 | 110,500 |
| December 05, 2025 | 1,530 | 1,532 | 1,532 | 1,550 | 1,512 | 149,500 |
| December 04, 2025 | 1,586 | 1,524 | 1,524 | 1,586 | 1,516 | 285,000 |
| December 03, 2025 | 1,554 | 1,586 | 1,586 | 1,610 | 1,532 | 698,500 |
| December 02, 2025 | 1,536 | 1,538 | 1,538 | 1,576 | 1,522 | 175,000 |
| December 01, 2025 | 1,540 | 1,520 | 1,520 | 1,540 | 1,516 | 95,500 |
| November 28, 2025 | 1,496 | 1,532 | 1,532 | 1,552 | 1,480 | 168,000 |
| November 27, 2025 | 1,426 | 1,482 | 1,482 | 1,484 | 1,426 | 158,500 |
| November 26, 2025 | 1,410 | 1,410 | 1,410 | 1,424 | 1,400 | 61,500 |
| November 25, 2025 | 1,428 | 1,414 | 1,414 | 1,432 | 1,390 | 122,500 |
| November 21, 2025 | 1,372 | 1,424 | 1,424 | 1,430 | 1,366 | 130,500 |