1,711.00
-32(-1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,741 | 1,711 | 1,711 | 1,755 | 1,702 | 305,300 |
| February 19, 2026 | 1,750 | 1,743 | 1,743 | 1,755 | 1,723 | 330,700 |
| February 18, 2026 | 1,709 | 1,731 | 1,731 | 1,735 | 1,702 | 304,400 |
| February 17, 2026 | 1,698 | 1,700 | 1,700 | 1,706 | 1,676 | 369,300 |
| February 16, 2026 | 1,718 | 1,699 | 1,699 | 1,720 | 1,675 | 437,900 |
| February 13, 2026 | 1,713 | 1,685 | 1,685 | 1,718 | 1,656 | 627,700 |
| February 12, 2026 | 1,685 | 1,728 | 1,728 | 1,738 | 1,673 | 571,500 |
| February 10, 2026 | 1,635 | 1,684 | 1,684 | 1,689 | 1,627 | 590,700 |
| February 09, 2026 | 1,695 | 1,630 | 1,630 | 1,695 | 1,600 | 1.16M |
| February 06, 2026 | 1,727 | 1,668 | 1,668 | 1,744 | 1,611 | 1.14M |
| February 05, 2026 | 1,740 | 1,749 | 1,749 | 1,771 | 1,724 | 380,300 |
| February 04, 2026 | 1,727 | 1,727 | 1,727 | 1,742 | 1,707 | 355,700 |
| February 03, 2026 | 1,707 | 1,729 | 1,729 | 1,729 | 1,700 | 360,800 |
| February 02, 2026 | 1,711 | 1,685 | 1,685 | 1,729 | 1,680 | 613,800 |
| January 30, 2026 | 1,738 | 1,720 | 1,720 | 1,740 | 1,703 | 277,700 |
| January 29, 2026 | 1,753 | 1,740 | 1,740 | 1,756 | 1,717 | 299,900 |
| January 28, 2026 | 1,799 | 1,758 | 1,758 | 1,799 | 1,754 | 276,000 |
| January 27, 2026 | 1,800 | 1,812 | 1,812 | 1,819 | 1,780 | 244,100 |
| January 26, 2026 | 1,820 | 1,809 | 1,809 | 1,838 | 1,809 | 240,200 |
| January 23, 2026 | 1,859 | 1,835 | 1,835 | 1,871 | 1,828 | 268,200 |
| January 22, 2026 | 1,872 | 1,857 | 1,857 | 1,890 | 1,848 | 318,600 |
| January 21, 2026 | 1,872 | 1,886 | 1,886 | 1,916 | 1,850 | 600,200 |
| January 20, 2026 | 1,948 | 1,912 | 1,912 | 1,952 | 1,899 | 415,400 |
| January 19, 2026 | 1,991 | 1,951 | 1,951 | 1,991 | 1,913 | 451,300 |
| January 16, 2026 | 1,975 | 1,990 | 1,990 | 2,044 | 1,963 | 850,600 |
| January 15, 2026 | 1,910 | 1,942 | 1,942 | 1,944 | 1,906 | 471,700 |
| January 14, 2026 | 1,880 | 1,905 | 1,905 | 1,905 | 1,864 | 756,700 |
| January 13, 2026 | 1,800 | 1,822 | 1,822 | 1,842 | 1,789 | 714,600 |
| January 09, 2026 | 1,750 | 1,772 | 1,772 | 1,773 | 1,743 | 326,600 |
| January 08, 2026 | 1,760 | 1,740 | 1,740 | 1,786 | 1,737 | 337,700 |
| January 07, 2026 | 1,707 | 1,754 | 1,754 | 1,762 | 1,701 | 400,700 |
| January 06, 2026 | 1,686 | 1,722 | 1,722 | 1,735 | 1,685 | 414,200 |
| January 05, 2026 | 1,685 | 1,686 | 1,686 | 1,702 | 1,662 | 338,800 |
| December 30, 2025 | 1,698 | 1,675 | 1,675 | 1,715 | 1,675 | 310,100 |
| December 29, 2025 | 1,713 | 1,720 | 1,720 | 1,720 | 1,691 | 309,600 |
| December 26, 2025 | 1,711 | 1,685 | 1,685 | 1,717 | 1,682 | 297,900 |
| December 25, 2025 | 1,681 | 1,697 | 1,697 | 1,703 | 1,670 | 289,300 |
| December 24, 2025 | 1,674 | 1,668 | 1,668 | 1,707 | 1,662 | 370,400 |
| December 23, 2025 | 1,655 | 1,660 | 1,660 | 1,670 | 1,646 | 327,800 |
| December 22, 2025 | 1,662 | 1,640 | 1,640 | 1,674 | 1,640 | 250,800 |
| December 19, 2025 | 1,620 | 1,651 | 1,651 | 1,662 | 1,619 | 380,000 |
| December 18, 2025 | 1,628 | 1,625 | 1,625 | 1,638 | 1,601 | 239,200 |
| December 17, 2025 | 1,631 | 1,628 | 1,628 | 1,645 | 1,614 | 301,000 |
| December 16, 2025 | 1,671 | 1,639 | 1,639 | 1,672 | 1,639 | 227,200 |
| December 15, 2025 | 1,660 | 1,671 | 1,671 | 1,679 | 1,646 | 300,000 |
| December 12, 2025 | 1,695 | 1,690 | 1,690 | 1,705 | 1,673 | 371,400 |
| December 11, 2025 | 1,730 | 1,665 | 1,665 | 1,732 | 1,662 | 477,600 |
| December 10, 2025 | 1,760 | 1,720 | 1,720 | 1,772 | 1,720 | 330,300 |
| December 09, 2025 | 1,750 | 1,748 | 1,748 | 1,766 | 1,735 | 291,600 |
| December 08, 2025 | 1,728 | 1,742 | 1,742 | 1,764 | 1,705 | 269,100 |
| December 05, 2025 | 1,740 | 1,725 | 1,725 | 1,756 | 1,718 | 206,400 |
| December 04, 2025 | 1,700 | 1,735 | 1,735 | 1,738 | 1,696 | 294,400 |
| December 03, 2025 | 1,686 | 1,692 | 1,692 | 1,714 | 1,670 | 300,700 |
| December 02, 2025 | 1,734 | 1,712 | 1,712 | 1,751 | 1,705 | 346,900 |
| December 01, 2025 | 1,809 | 1,738 | 1,738 | 1,814 | 1,708 | 625,800 |
| November 28, 2025 | 1,752 | 1,803 | 1,803 | 1,816 | 1,745 | 572,200 |
| November 27, 2025 | 1,729 | 1,752 | 1,752 | 1,761 | 1,728 | 543,700 |
| November 26, 2025 | 1,690 | 1,713 | 1,713 | 1,721 | 1,686 | 436,000 |
| November 25, 2025 | 1,683 | 1,691 | 1,691 | 1,702 | 1,642 | 424,300 |
| November 21, 2025 | 1,650 | 1,655 | 1,655 | 1,685 | 1,644 | 487,800 |