1,823.00
-26(-1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,834 | 1,823 | 1,823 | 1,834 | 1,797 | 44,600 |
| February 19, 2026 | 1,830 | 1,849 | 1,849 | 1,879 | 1,830 | 89,500 |
| February 18, 2026 | 1,785 | 1,816 | 1,816 | 1,819 | 1,785 | 57,200 |
| February 17, 2026 | 1,809 | 1,771 | 1,771 | 1,809 | 1,766 | 42,100 |
| February 16, 2026 | 1,797 | 1,809 | 1,809 | 1,809 | 1,774 | 45,900 |
| February 13, 2026 | 1,804 | 1,783 | 1,783 | 1,812 | 1,767 | 47,200 |
| February 12, 2026 | 1,794 | 1,820 | 1,820 | 1,828 | 1,785 | 89,700 |
| February 10, 2026 | 1,768 | 1,794 | 1,794 | 1,813 | 1,766 | 75,400 |
| February 09, 2026 | 1,822 | 1,766 | 1,766 | 1,822 | 1,756 | 69,200 |
| February 06, 2026 | 1,757 | 1,783 | 1,783 | 1,784 | 1,739 | 42,500 |
| February 05, 2026 | 1,830 | 1,775 | 1,775 | 1,830 | 1,775 | 47,700 |
| February 04, 2026 | 1,779 | 1,818 | 1,818 | 1,831 | 1,769 | 82,500 |
| February 03, 2026 | 1,771 | 1,774 | 1,774 | 1,783 | 1,750 | 46,400 |
| February 02, 2026 | 1,772 | 1,743 | 1,743 | 1,824 | 1,739 | 83,700 |
| January 30, 2026 | 1,739 | 1,748 | 1,748 | 1,752 | 1,727 | 58,200 |
| January 29, 2026 | 1,717 | 1,750 | 1,750 | 1,754 | 1,704 | 59,200 |
| January 28, 2026 | 1,715 | 1,728 | 1,728 | 1,743 | 1,711 | 60,600 |
| January 27, 2026 | 1,697 | 1,727 | 1,727 | 1,733 | 1,696 | 62,200 |
| January 26, 2026 | 1,725 | 1,714 | 1,714 | 1,725 | 1,695 | 68,000 |
| January 23, 2026 | 1,723 | 1,749 | 1,749 | 1,769 | 1,719 | 81,000 |
| January 22, 2026 | 1,712 | 1,723 | 1,723 | 1,745 | 1,712 | 64,700 |
| January 21, 2026 | 1,697 | 1,726 | 1,726 | 1,744 | 1,691 | 59,800 |
| January 20, 2026 | 1,731 | 1,721 | 1,721 | 1,755 | 1,721 | 75,400 |
| January 19, 2026 | 1,754 | 1,726 | 1,726 | 1,754 | 1,694 | 84,400 |
| January 16, 2026 | 1,745 | 1,756 | 1,756 | 1,772 | 1,724 | 77,200 |
| January 15, 2026 | 1,703 | 1,739 | 1,739 | 1,787 | 1,703 | 162,600 |
| January 14, 2026 | 1,697 | 1,736 | 1,736 | 1,763 | 1,663 | 218,700 |
| January 13, 2026 | 1,605 | 1,577 | 1,577 | 1,606 | 1,563 | 88,200 |
| January 09, 2026 | 1,621 | 1,594 | 1,594 | 1,635 | 1,582 | 47,800 |
| January 08, 2026 | 1,642 | 1,617 | 1,617 | 1,644 | 1,612 | 24,500 |
| January 07, 2026 | 1,625 | 1,628 | 1,628 | 1,650 | 1,622 | 26,700 |
| January 06, 2026 | 1,612 | 1,639 | 1,639 | 1,646 | 1,612 | 38,900 |
| January 05, 2026 | 1,635 | 1,612 | 1,612 | 1,645 | 1,598 | 57,700 |
| December 30, 2025 | 1,624 | 1,648 | 1,648 | 1,664 | 1,624 | 59,800 |
| December 29, 2025 | 1,636 | 1,627 | 1,627 | 1,647 | 1,625 | 83,100 |
| December 26, 2025 | 1,622 | 1,623 | 1,623 | 1,631 | 1,612 | 37,400 |
| December 25, 2025 | 1,623 | 1,614 | 1,614 | 1,624 | 1,609 | 12,900 |
| December 24, 2025 | 1,618 | 1,609 | 1,609 | 1,618 | 1,599 | 26,500 |
| December 23, 2025 | 1,609 | 1,606 | 1,606 | 1,621 | 1,598 | 27,900 |
| December 22, 2025 | 1,596 | 1,617 | 1,617 | 1,622 | 1,587 | 40,500 |
| December 19, 2025 | 1,581 | 1,596 | 1,596 | 1,597 | 1,569 | 41,400 |
| December 18, 2025 | 1,566 | 1,581 | 1,581 | 1,587 | 1,558 | 45,500 |
| December 17, 2025 | 1,551 | 1,566 | 1,566 | 1,570 | 1,545 | 32,200 |
| December 16, 2025 | 1,600 | 1,549 | 1,549 | 1,605 | 1,549 | 44,000 |
| December 15, 2025 | 1,580 | 1,606 | 1,606 | 1,611 | 1,576 | 30,800 |
| December 12, 2025 | 1,601 | 1,593 | 1,593 | 1,601 | 1,577 | 51,400 |
| December 11, 2025 | 1,600 | 1,566 | 1,566 | 1,616 | 1,560 | 41,900 |
| December 10, 2025 | 1,600 | 1,600 | 1,600 | 1,615 | 1,593 | 39,600 |
| December 09, 2025 | 1,610 | 1,609 | 1,609 | 1,619 | 1,600 | 24,800 |
| December 08, 2025 | 1,611 | 1,623 | 1,623 | 1,626 | 1,601 | 27,100 |
| December 05, 2025 | 1,619 | 1,619 | 1,619 | 1,624 | 1,608 | 40,500 |
| December 04, 2025 | 1,599 | 1,618 | 1,618 | 1,627 | 1,599 | 48,000 |
| December 03, 2025 | 1,593 | 1,593 | 1,593 | 1,603 | 1,591 | 38,100 |
| December 02, 2025 | 1,614 | 1,599 | 1,599 | 1,626 | 1,598 | 33,700 |
| December 01, 2025 | 1,635 | 1,626 | 1,626 | 1,639 | 1,613 | 41,200 |
| November 28, 2025 | 1,623 | 1,635 | 1,635 | 1,636 | 1,618 | 28,200 |
| November 27, 2025 | 1,620 | 1,636 | 1,636 | 1,641 | 1,608 | 51,100 |
| November 26, 2025 | 1,598 | 1,633 | 1,607 | 1,633 | 1,595 | 106,500 |
| November 25, 2025 | 1,615 | 1,591 | 1,565.67 | 1,626 | 1,581 | 53,700 |
| November 21, 2025 | 1,598 | 1,611 | 1,611 | 1,621 | 1,598 | 40,700 |