1,468.00
-43(-2.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,491 | 1,468 | 1,468 | 1,498 | 1,447 | 59,000 |
| February 19, 2026 | 1,494 | 1,511 | 1,511 | 1,514 | 1,487 | 45,600 |
| February 18, 2026 | 1,447 | 1,491 | 1,491 | 1,497 | 1,447 | 36,900 |
| February 17, 2026 | 1,468 | 1,453 | 1,453 | 1,479 | 1,445 | 52,800 |
| February 16, 2026 | 1,474 | 1,468 | 1,468 | 1,478 | 1,460 | 65,800 |
| February 13, 2026 | 1,512 | 1,474 | 1,474 | 1,512 | 1,463 | 53,000 |
| February 12, 2026 | 1,500 | 1,514 | 1,514 | 1,527 | 1,488 | 80,800 |
| February 10, 2026 | 1,463 | 1,501 | 1,501 | 1,506 | 1,463 | 86,600 |
| February 09, 2026 | 1,488 | 1,463 | 1,463 | 1,500 | 1,448 | 136,300 |
| February 06, 2026 | 1,335 | 1,461 | 1,461 | 1,461 | 1,326 | 283,300 |
| February 05, 2026 | 1,364 | 1,305 | 1,305 | 1,378 | 1,288 | 151,800 |
| February 04, 2026 | 1,333 | 1,352 | 1,352 | 1,362 | 1,330 | 53,600 |
| February 03, 2026 | 1,328 | 1,335 | 1,335 | 1,342 | 1,316 | 50,400 |
| February 02, 2026 | 1,330 | 1,307 | 1,307 | 1,353 | 1,303 | 102,800 |
| January 30, 2026 | 1,314 | 1,315 | 1,315 | 1,318 | 1,299 | 45,300 |
| January 29, 2026 | 1,295 | 1,308 | 1,308 | 1,310 | 1,275 | 58,700 |
| January 28, 2026 | 1,316 | 1,294 | 1,294 | 1,316 | 1,292 | 38,900 |
| January 27, 2026 | 1,302 | 1,316 | 1,316 | 1,324 | 1,292 | 51,600 |
| January 26, 2026 | 1,326 | 1,309 | 1,309 | 1,326 | 1,305 | 44,000 |
| January 23, 2026 | 1,335 | 1,337 | 1,337 | 1,344 | 1,318 | 68,400 |
| January 22, 2026 | 1,278 | 1,332 | 1,332 | 1,342 | 1,276 | 126,700 |
| January 21, 2026 | 1,232 | 1,257 | 1,257 | 1,264 | 1,228 | 60,700 |
| January 20, 2026 | 1,285 | 1,257 | 1,257 | 1,292 | 1,257 | 46,700 |
| January 19, 2026 | 1,303 | 1,288 | 1,288 | 1,305 | 1,272 | 32,500 |
| January 16, 2026 | 1,295 | 1,303 | 1,303 | 1,304 | 1,287 | 37,900 |
| January 15, 2026 | 1,275 | 1,303 | 1,303 | 1,305 | 1,273 | 41,400 |
| January 14, 2026 | 1,269 | 1,278 | 1,278 | 1,285 | 1,268 | 35,800 |
| January 13, 2026 | 1,274 | 1,268 | 1,268 | 1,285 | 1,256 | 64,300 |
| January 09, 2026 | 1,260 | 1,260 | 1,260 | 1,278 | 1,249 | 52,300 |
| January 08, 2026 | 1,278 | 1,261 | 1,261 | 1,283 | 1,261 | 47,300 |
| January 07, 2026 | 1,263 | 1,292 | 1,292 | 1,306 | 1,263 | 72,800 |
| January 06, 2026 | 1,265 | 1,273 | 1,273 | 1,290 | 1,265 | 58,800 |
| January 05, 2026 | 1,223 | 1,265 | 1,265 | 1,266 | 1,223 | 92,700 |
| December 30, 2025 | 1,224 | 1,220 | 1,220 | 1,230 | 1,214 | 38,200 |
| December 29, 2025 | 1,215 | 1,226 | 1,226 | 1,228 | 1,206 | 77,600 |
| December 26, 2025 | 1,204 | 1,203 | 1,203 | 1,206 | 1,198 | 40,100 |
| December 25, 2025 | 1,197 | 1,199 | 1,199 | 1,204 | 1,184 | 60,800 |
| December 24, 2025 | 1,180 | 1,173 | 1,173 | 1,184 | 1,171 | 39,200 |
| December 23, 2025 | 1,159 | 1,170 | 1,170 | 1,170 | 1,152 | 41,700 |
| December 22, 2025 | 1,171 | 1,152 | 1,152 | 1,171 | 1,150 | 54,300 |
| December 19, 2025 | 1,172 | 1,166 | 1,166 | 1,176 | 1,157 | 39,300 |
| December 18, 2025 | 1,167 | 1,174 | 1,174 | 1,178 | 1,154 | 38,400 |
| December 17, 2025 | 1,166 | 1,168 | 1,168 | 1,168 | 1,143 | 50,600 |
| December 16, 2025 | 1,172 | 1,154 | 1,154 | 1,178 | 1,154 | 90,100 |
| December 15, 2025 | 1,115 | 1,166 | 1,166 | 1,172 | 1,115 | 85,100 |
| December 12, 2025 | 1,102 | 1,122 | 1,122 | 1,122 | 1,102 | 33,000 |
| December 11, 2025 | 1,113 | 1,091 | 1,091 | 1,114 | 1,091 | 31,300 |
| December 10, 2025 | 1,094 | 1,107 | 1,107 | 1,115 | 1,090 | 44,800 |
| December 09, 2025 | 1,119 | 1,092 | 1,092 | 1,120 | 1,083 | 131,800 |
| December 08, 2025 | 1,142 | 1,123 | 1,123 | 1,145 | 1,113 | 78,700 |
| December 05, 2025 | 1,139 | 1,134 | 1,134 | 1,153 | 1,123 | 118,500 |
| December 04, 2025 | 1,126 | 1,135 | 1,135 | 1,135 | 1,121 | 30,600 |
| December 03, 2025 | 1,125 | 1,117 | 1,117 | 1,134 | 1,117 | 27,300 |
| December 02, 2025 | 1,131 | 1,134 | 1,134 | 1,137 | 1,125 | 17,200 |
| December 01, 2025 | 1,146 | 1,131 | 1,131 | 1,150 | 1,131 | 49,200 |
| November 28, 2025 | 1,128 | 1,136 | 1,136 | 1,140 | 1,128 | 31,700 |
| November 27, 2025 | 1,116 | 1,127 | 1,127 | 1,138 | 1,104 | 33,400 |
| November 26, 2025 | 1,120 | 1,120 | 1,120 | 1,126 | 1,113 | 25,200 |
| November 25, 2025 | 1,108 | 1,112 | 1,112 | 1,120 | 1,097 | 76,400 |
| November 21, 2025 | 1,107 | 1,114 | 1,114 | 1,117 | 1,096 | 26,800 |