1,540.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,535 | 1,540 | 1,540 | 1,545 | 1,534 | 53,100 |
| February 19, 2026 | 1,542 | 1,540 | 1,540 | 1,545 | 1,530 | 37,400 |
| February 18, 2026 | 1,560 | 1,542 | 1,542 | 1,560 | 1,542 | 30,100 |
| February 17, 2026 | 1,562 | 1,549 | 1,549 | 1,562 | 1,547 | 26,300 |
| February 16, 2026 | 1,557 | 1,563 | 1,563 | 1,570 | 1,555 | 40,000 |
| February 13, 2026 | 1,560 | 1,558 | 1,558 | 1,568 | 1,550 | 54,000 |
| February 12, 2026 | 1,569 | 1,575 | 1,575 | 1,578 | 1,560 | 85,200 |
| February 10, 2026 | 1,566 | 1,562 | 1,562 | 1,575 | 1,562 | 49,600 |
| February 09, 2026 | 1,563 | 1,561 | 1,561 | 1,565 | 1,554 | 33,100 |
| February 06, 2026 | 1,557 | 1,547 | 1,547 | 1,557 | 1,545 | 16,500 |
| February 05, 2026 | 1,548 | 1,556 | 1,556 | 1,563 | 1,546 | 46,200 |
| February 04, 2026 | 1,533 | 1,542 | 1,542 | 1,547 | 1,528 | 24,200 |
| February 03, 2026 | 1,530 | 1,533 | 1,533 | 1,539 | 1,529 | 51,600 |
| February 02, 2026 | 1,536 | 1,533 | 1,533 | 1,542 | 1,531 | 38,800 |
| January 30, 2026 | 1,511 | 1,528 | 1,528 | 1,532 | 1,507 | 27,000 |
| January 29, 2026 | 1,510 | 1,511 | 1,511 | 1,515 | 1,501 | 45,700 |
| January 28, 2026 | 1,518 | 1,511 | 1,511 | 1,520 | 1,510 | 35,500 |
| January 27, 2026 | 1,530 | 1,518 | 1,518 | 1,530 | 1,518 | 38,900 |
| January 26, 2026 | 1,543 | 1,532 | 1,532 | 1,543 | 1,527 | 40,300 |
| January 23, 2026 | 1,553 | 1,551 | 1,551 | 1,553 | 1,544 | 37,100 |
| January 22, 2026 | 1,525 | 1,550 | 1,550 | 1,551 | 1,525 | 72,400 |
| January 21, 2026 | 1,529 | 1,522 | 1,522 | 1,529 | 1,521 | 31,500 |
| January 20, 2026 | 1,535 | 1,531 | 1,531 | 1,536 | 1,529 | 26,600 |
| January 19, 2026 | 1,547 | 1,537 | 1,537 | 1,547 | 1,537 | 24,300 |
| January 16, 2026 | 1,537 | 1,549 | 1,549 | 1,549 | 1,532 | 29,400 |
| January 15, 2026 | 1,543 | 1,536 | 1,536 | 1,546 | 1,536 | 38,200 |
| January 14, 2026 | 1,528 | 1,553 | 1,553 | 1,553 | 1,528 | 40,700 |
| January 13, 2026 | 1,535 | 1,528 | 1,528 | 1,535 | 1,520 | 51,400 |
| January 09, 2026 | 1,523 | 1,531 | 1,531 | 1,534 | 1,521 | 36,100 |
| January 08, 2026 | 1,535 | 1,520 | 1,520 | 1,538 | 1,520 | 38,500 |
| January 07, 2026 | 1,532 | 1,538 | 1,538 | 1,545 | 1,528 | 45,300 |
| January 06, 2026 | 1,527 | 1,532 | 1,532 | 1,533 | 1,525 | 20,900 |
| January 05, 2026 | 1,517 | 1,525 | 1,525 | 1,525 | 1,516 | 34,400 |
| December 30, 2025 | 1,531 | 1,515 | 1,515 | 1,531 | 1,515 | 19,500 |
| December 29, 2025 | 1,523 | 1,526 | 1,526 | 1,526 | 1,520 | 50,600 |
| December 26, 2025 | 1,526 | 1,522 | 1,522 | 1,531 | 1,520 | 35,500 |
| December 25, 2025 | 1,530 | 1,526 | 1,526 | 1,536 | 1,526 | 18,100 |
| December 24, 2025 | 1,550 | 1,533 | 1,533 | 1,550 | 1,533 | 26,400 |
| December 23, 2025 | 1,546 | 1,547 | 1,547 | 1,549 | 1,541 | 25,400 |
| December 22, 2025 | 1,552 | 1,544 | 1,544 | 1,552 | 1,544 | 17,800 |
| December 19, 2025 | 1,545 | 1,548 | 1,548 | 1,554 | 1,542 | 43,200 |
| December 18, 2025 | 1,545 | 1,547 | 1,547 | 1,553 | 1,543 | 22,000 |
| December 17, 2025 | 1,549 | 1,538 | 1,538 | 1,549 | 1,538 | 9,400 |
| December 16, 2025 | 1,550 | 1,545 | 1,545 | 1,550 | 1,542 | 18,800 |
| December 15, 2025 | 1,530 | 1,550 | 1,550 | 1,550 | 1,530 | 10,500 |
| December 12, 2025 | 1,544 | 1,530 | 1,530 | 1,550 | 1,530 | 25,200 |
| December 11, 2025 | 1,535 | 1,535 | 1,535 | 1,548 | 1,533 | 33,700 |
| December 10, 2025 | 1,530 | 1,532 | 1,532 | 1,540 | 1,521 | 31,300 |
| December 09, 2025 | 1,515 | 1,529 | 1,529 | 1,529 | 1,503 | 54,700 |
| December 08, 2025 | 1,502 | 1,506 | 1,506 | 1,509 | 1,499 | 63,500 |
| December 05, 2025 | 1,517 | 1,506 | 1,506 | 1,519 | 1,506 | 42,300 |
| December 04, 2025 | 1,525 | 1,519 | 1,519 | 1,526 | 1,517 | 28,700 |
| December 03, 2025 | 1,548 | 1,525 | 1,525 | 1,548 | 1,525 | 37,900 |
| December 02, 2025 | 1,559 | 1,548 | 1,548 | 1,560 | 1,546 | 30,500 |
| December 01, 2025 | 1,580 | 1,564 | 1,564 | 1,586 | 1,559 | 33,700 |
| November 28, 2025 | 1,580 | 1,590 | 1,590 | 1,592 | 1,580 | 13,800 |
| November 27, 2025 | 1,590 | 1,584 | 1,584 | 1,590 | 1,578 | 9,900 |
| November 26, 2025 | 1,577 | 1,585 | 1,585 | 1,591 | 1,577 | 12,600 |
| November 25, 2025 | 1,595 | 1,586 | 1,586 | 1,595 | 1,577 | 16,800 |
| November 21, 2025 | 1,552 | 1,594 | 1,594 | 1,594 | 1,551 | 31,200 |