1,655.00
-21(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,652 | 1,655 | 1,655 | 1,670 | 1,641 | 27,200 |
| February 19, 2026 | 1,687 | 1,676 | 1,676 | 1,690 | 1,641 | 51,000 |
| February 18, 2026 | 1,661 | 1,690 | 1,690 | 1,696 | 1,646 | 34,100 |
| February 17, 2026 | 1,646 | 1,644 | 1,644 | 1,677 | 1,640 | 65,800 |
| February 16, 2026 | 1,646 | 1,646 | 1,646 | 1,655 | 1,621 | 41,700 |
| February 13, 2026 | 1,690 | 1,628 | 1,628 | 1,699 | 1,622 | 72,000 |
| February 12, 2026 | 1,640 | 1,695 | 1,695 | 1,719 | 1,616 | 114,000 |
| February 10, 2026 | 1,579 | 1,659 | 1,659 | 1,678 | 1,568 | 117,300 |
| February 09, 2026 | 1,563 | 1,569 | 1,569 | 1,687 | 1,510 | 257,700 |
| February 06, 2026 | 1,485 | 1,506 | 1,506 | 1,517 | 1,463 | 46,600 |
| February 05, 2026 | 1,505 | 1,485 | 1,485 | 1,508 | 1,484 | 46,300 |
| February 04, 2026 | 1,439 | 1,492 | 1,492 | 1,503 | 1,439 | 37,300 |
| February 03, 2026 | 1,425 | 1,463 | 1,463 | 1,463 | 1,422 | 49,000 |
| February 02, 2026 | 1,449 | 1,416 | 1,416 | 1,470 | 1,406 | 44,100 |
| January 30, 2026 | 1,439 | 1,449 | 1,449 | 1,456 | 1,422 | 37,400 |
| January 29, 2026 | 1,407 | 1,422 | 1,422 | 1,430 | 1,402 | 37,100 |
| January 28, 2026 | 1,450 | 1,411 | 1,411 | 1,450 | 1,406 | 36,800 |
| January 27, 2026 | 1,434 | 1,450 | 1,450 | 1,476 | 1,431 | 39,800 |
| January 26, 2026 | 1,482 | 1,434 | 1,434 | 1,482 | 1,433 | 36,800 |
| January 23, 2026 | 1,501 | 1,500 | 1,500 | 1,510 | 1,491 | 31,500 |
| January 22, 2026 | 1,472 | 1,508 | 1,508 | 1,513 | 1,466 | 39,500 |
| January 21, 2026 | 1,425 | 1,451 | 1,451 | 1,451 | 1,411 | 26,000 |
| January 20, 2026 | 1,469 | 1,435 | 1,435 | 1,469 | 1,435 | 39,600 |
| January 19, 2026 | 1,504 | 1,469 | 1,469 | 1,504 | 1,462 | 27,800 |
| January 16, 2026 | 1,500 | 1,504 | 1,504 | 1,504 | 1,486 | 25,200 |
| January 15, 2026 | 1,466 | 1,500 | 1,500 | 1,500 | 1,462 | 41,700 |
| January 14, 2026 | 1,481 | 1,478 | 1,478 | 1,492 | 1,471 | 30,900 |
| January 13, 2026 | 1,500 | 1,481 | 1,481 | 1,506 | 1,481 | 41,700 |
| January 09, 2026 | 1,481 | 1,495 | 1,495 | 1,502 | 1,481 | 24,700 |
| January 08, 2026 | 1,478 | 1,474 | 1,474 | 1,492 | 1,472 | 24,000 |
| January 07, 2026 | 1,509 | 1,478 | 1,478 | 1,511 | 1,478 | 34,400 |
| January 06, 2026 | 1,480 | 1,519 | 1,519 | 1,522 | 1,476 | 42,300 |
| January 05, 2026 | 1,464 | 1,480 | 1,480 | 1,482 | 1,449 | 35,500 |
| December 30, 2025 | 1,439 | 1,446 | 1,446 | 1,459 | 1,429 | 32,500 |
| December 29, 2025 | 1,454 | 1,443 | 1,443 | 1,464 | 1,439 | 38,500 |
| December 26, 2025 | 1,493 | 1,462 | 1,462 | 1,494 | 1,450 | 34,900 |
| December 25, 2025 | 1,466 | 1,480 | 1,480 | 1,480 | 1,463 | 28,700 |
| December 24, 2025 | 1,435 | 1,452 | 1,452 | 1,461 | 1,435 | 29,200 |
| December 23, 2025 | 1,446 | 1,435 | 1,435 | 1,451 | 1,423 | 29,900 |
| December 22, 2025 | 1,406 | 1,446 | 1,446 | 1,452 | 1,406 | 51,500 |
| December 19, 2025 | 1,398 | 1,398 | 1,398 | 1,403 | 1,383 | 38,300 |
| December 18, 2025 | 1,410 | 1,407 | 1,407 | 1,414 | 1,397 | 32,400 |
| December 17, 2025 | 1,416 | 1,418 | 1,418 | 1,433 | 1,398 | 42,700 |
| December 16, 2025 | 1,391 | 1,401 | 1,401 | 1,412 | 1,388 | 49,600 |
| December 15, 2025 | 1,356 | 1,385 | 1,385 | 1,385 | 1,352 | 59,200 |
| December 12, 2025 | 1,315 | 1,346 | 1,346 | 1,355 | 1,315 | 42,000 |
| December 11, 2025 | 1,319 | 1,293 | 1,293 | 1,323 | 1,292 | 43,900 |
| December 10, 2025 | 1,307 | 1,318 | 1,318 | 1,330 | 1,303 | 43,000 |
| December 09, 2025 | 1,308 | 1,315 | 1,315 | 1,327 | 1,307 | 28,400 |
| December 08, 2025 | 1,319 | 1,326 | 1,326 | 1,347 | 1,305 | 94,700 |
| December 05, 2025 | 1,329 | 1,315 | 1,315 | 1,344 | 1,315 | 30,400 |
| December 04, 2025 | 1,320 | 1,346 | 1,346 | 1,347 | 1,318 | 46,300 |
| December 03, 2025 | 1,333 | 1,320 | 1,320 | 1,333 | 1,316 | 42,200 |
| December 02, 2025 | 1,349 | 1,322 | 1,322 | 1,352 | 1,316 | 68,500 |
| December 01, 2025 | 1,312 | 1,355 | 1,355 | 1,380 | 1,310 | 142,600 |
| November 28, 2025 | 1,277 | 1,282 | 1,282 | 1,295 | 1,277 | 14,200 |
| November 27, 2025 | 1,286 | 1,289 | 1,289 | 1,293 | 1,274 | 23,100 |
| November 26, 2025 | 1,252 | 1,294 | 1,294 | 1,294 | 1,252 | 34,000 |
| November 25, 2025 | 1,278 | 1,252 | 1,252 | 1,282 | 1,252 | 23,900 |
| November 21, 2025 | 1,242 | 1,271 | 1,271 | 1,271 | 1,235 | 32,200 |