1,581.00
-20(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,589 | 1,581 | 1,581 | 1,590 | 1,575 | 216,500 |
| February 19, 2026 | 1,583 | 1,601 | 1,601 | 1,605 | 1,575 | 375,500 |
| February 18, 2026 | 1,579 | 1,582 | 1,582 | 1,582 | 1,567 | 269,500 |
| February 17, 2026 | 1,587 | 1,566 | 1,566 | 1,594 | 1,555 | 440,500 |
| February 16, 2026 | 1,570 | 1,587 | 1,587 | 1,594 | 1,569 | 368,000 |
| February 13, 2026 | 1,602 | 1,546 | 1,546 | 1,622 | 1,543 | 400,900 |
| February 12, 2026 | 1,637 | 1,628 | 1,628 | 1,638 | 1,613 | 299,900 |
| February 10, 2026 | 1,619 | 1,627 | 1,627 | 1,640 | 1,616 | 287,100 |
| February 09, 2026 | 1,597 | 1,615 | 1,615 | 1,639 | 1,593 | 559,800 |
| February 06, 2026 | 1,550 | 1,577 | 1,577 | 1,579 | 1,550 | 189,700 |
| February 05, 2026 | 1,578 | 1,573 | 1,573 | 1,591 | 1,560 | 313,200 |
| February 04, 2026 | 1,548 | 1,570 | 1,570 | 1,577 | 1,542 | 402,900 |
| February 03, 2026 | 1,517 | 1,544 | 1,544 | 1,545 | 1,513 | 246,000 |
| February 02, 2026 | 1,520 | 1,512 | 1,512 | 1,546 | 1,505 | 417,500 |
| January 30, 2026 | 1,510 | 1,510 | 1,510 | 1,520 | 1,496 | 292,700 |
| January 29, 2026 | 1,484 | 1,497 | 1,497 | 1,499 | 1,468 | 340,800 |
| January 28, 2026 | 1,509 | 1,483 | 1,483 | 1,509 | 1,480 | 503,000 |
| January 27, 2026 | 1,540 | 1,517 | 1,517 | 1,554 | 1,511 | 692,700 |
| January 26, 2026 | 1,527 | 1,545 | 1,545 | 1,555 | 1,527 | 983,400 |
| January 23, 2026 | 1,640 | 1,527 | 1,527 | 1,640 | 1,490 | 1.85M |
| January 22, 2026 | 1,620 | 1,641 | 1,641 | 1,650 | 1,614 | 407,900 |
| January 21, 2026 | 1,620 | 1,619 | 1,619 | 1,626 | 1,610 | 394,300 |
| January 20, 2026 | 1,634 | 1,630 | 1,630 | 1,639 | 1,615 | 391,400 |
| January 19, 2026 | 1,620 | 1,639 | 1,639 | 1,643 | 1,610 | 382,500 |
| January 16, 2026 | 1,625 | 1,616 | 1,616 | 1,632 | 1,602 | 355,000 |
| January 15, 2026 | 1,599 | 1,622 | 1,622 | 1,622 | 1,597 | 424,600 |
| January 14, 2026 | 1,584 | 1,596 | 1,596 | 1,599 | 1,578 | 314,500 |
| January 13, 2026 | 1,575 | 1,578 | 1,578 | 1,581 | 1,553 | 469,900 |
| January 09, 2026 | 1,528 | 1,555 | 1,555 | 1,563 | 1,520 | 663,900 |
| January 08, 2026 | 1,498 | 1,512 | 1,512 | 1,524 | 1,498 | 426,900 |
| January 07, 2026 | 1,496 | 1,504 | 1,504 | 1,512 | 1,490 | 317,600 |
| January 06, 2026 | 1,483 | 1,497 | 1,497 | 1,497 | 1,481 | 228,600 |
| January 05, 2026 | 1,470 | 1,479 | 1,479 | 1,485 | 1,468 | 314,200 |
| December 30, 2025 | 1,475 | 1,476 | 1,476 | 1,487 | 1,474 | 252,200 |
| December 29, 2025 | 1,495 | 1,488 | 1,488 | 1,497 | 1,475 | 310,800 |
| December 26, 2025 | 1,490 | 1,489 | 1,489 | 1,493 | 1,477 | 362,100 |
| December 25, 2025 | 1,483 | 1,481 | 1,481 | 1,489 | 1,475 | 194,000 |
| December 24, 2025 | 1,474 | 1,481 | 1,481 | 1,494 | 1,460 | 477,600 |
| December 23, 2025 | 1,441 | 1,462 | 1,462 | 1,462 | 1,436 | 556,000 |
| December 22, 2025 | 1,420 | 1,431 | 1,431 | 1,431 | 1,413 | 304,500 |
| December 19, 2025 | 1,423 | 1,416 | 1,416 | 1,427 | 1,412 | 385,500 |
| December 18, 2025 | 1,429 | 1,423 | 1,423 | 1,432 | 1,420 | 265,800 |
| December 17, 2025 | 1,414 | 1,420 | 1,420 | 1,425 | 1,410 | 197,500 |
| December 16, 2025 | 1,432 | 1,415 | 1,415 | 1,433 | 1,415 | 311,100 |
| December 15, 2025 | 1,439 | 1,439 | 1,439 | 1,443 | 1,428 | 261,400 |
| December 12, 2025 | 1,438 | 1,442 | 1,442 | 1,442 | 1,431 | 228,700 |
| December 11, 2025 | 1,439 | 1,424 | 1,424 | 1,443 | 1,424 | 183,100 |
| December 10, 2025 | 1,436 | 1,436 | 1,436 | 1,450 | 1,434 | 345,100 |
| December 09, 2025 | 1,430 | 1,426 | 1,426 | 1,436 | 1,418 | 244,600 |
| December 08, 2025 | 1,420 | 1,441 | 1,441 | 1,441 | 1,407 | 308,800 |
| December 05, 2025 | 1,430 | 1,410 | 1,410 | 1,430 | 1,406 | 259,400 |
| December 04, 2025 | 1,430 | 1,437 | 1,437 | 1,438 | 1,425 | 342,900 |
| December 03, 2025 | 1,427 | 1,425 | 1,425 | 1,443 | 1,415 | 482,700 |
| December 02, 2025 | 1,432 | 1,427 | 1,427 | 1,442 | 1,424 | 290,100 |
| December 01, 2025 | 1,445 | 1,429 | 1,429 | 1,445 | 1,425 | 307,200 |
| November 28, 2025 | 1,432 | 1,443 | 1,443 | 1,453 | 1,431 | 398,400 |
| November 27, 2025 | 1,435 | 1,427 | 1,427 | 1,439 | 1,420 | 207,500 |
| November 26, 2025 | 1,422 | 1,435 | 1,435 | 1,435 | 1,421 | 231,100 |
| November 25, 2025 | 1,425 | 1,420 | 1,420 | 1,449 | 1,414 | 442,100 |
| November 21, 2025 | 1,419 | 1,430 | 1,430 | 1,446 | 1,416 | 597,200 |