1,547.00
-81(-4.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,620 | 1,547 | 1,547 | 1,634 | 1,528 | 569,000 |
| February 19, 2026 | 1,665 | 1,628 | 1,628 | 1,680 | 1,600 | 585,700 |
| February 18, 2026 | 1,580 | 1,625 | 1,625 | 1,689 | 1,553 | 917,400 |
| February 17, 2026 | 1,683 | 1,599 | 1,599 | 1,689 | 1,583 | 1.09M |
| February 16, 2026 | 1,661 | 1,709 | 1,709 | 1,826 | 1,659 | 2.42M |
| February 13, 2026 | 1,662 | 1,626 | 1,626 | 1,740 | 1,600 | 1.1M |
| February 12, 2026 | 1,721 | 1,713 | 1,713 | 1,790 | 1,675 | 1.36M |
| February 10, 2026 | 1,551 | 1,714 | 1,714 | 1,724 | 1,551 | 1.57M |
| February 09, 2026 | 1,549 | 1,536 | 1,536 | 1,578 | 1,487 | 940,100 |
| February 06, 2026 | 1,473 | 1,535 | 1,535 | 1,550 | 1,445 | 1.14M |
| February 05, 2026 | 1,581 | 1,530 | 1,530 | 1,630 | 1,505 | 1.13M |
| February 04, 2026 | 1,541 | 1,633 | 1,633 | 1,666 | 1,534 | 1.42M |
| February 03, 2026 | 1,605 | 1,547 | 1,547 | 1,614 | 1,464 | 1.74M |
| February 02, 2026 | 1,580 | 1,533 | 1,533 | 1,655 | 1,532 | 2.3M |
| January 30, 2026 | 1,751 | 1,660 | 1,660 | 1,770 | 1,621 | 2.03M |
| January 29, 2026 | 1,850 | 1,788 | 1,788 | 1,931 | 1,747 | 2.27M |
| January 28, 2026 | 1,833 | 1,828 | 1,828 | 1,914 | 1,806 | 3.2M |
| January 27, 2026 | 1,849 | 1,817 | 1,817 | 1,925 | 1,786 | 3.63M |
| January 26, 2026 | 1,757 | 1,904 | 1,904 | 1,978 | 1,690 | 9.28M |
| January 23, 2026 | 1,608 | 1,730 | 1,730 | 1,840 | 1,588 | 6.56M |
| January 22, 2026 | 1,757 | 1,610 | 1,610 | 1,792 | 1,535 | 2.84M |
| January 21, 2026 | 1,738 | 1,732 | 1,732 | 1,827 | 1,714 | 3.01M |
| January 20, 2026 | 1,980 | 1,862 | 1,862 | 2,089 | 1,729 | 7.27M |
| January 19, 2026 | 2,087 | 2,025 | 2,025 | 2,199 | 1,992 | 7.64M |
| January 16, 2026 | 2,359 | 2,187 | 2,187 | 2,510 | 1,760 | 21.18M |
| January 15, 2026 | 1,964 | 2,059 | 2,059 | 2,059 | 1,891 | 3.49M |
| January 14, 2026 | 1,629 | 1,659 | 1,659 | 1,659 | 1,511 | 2.25M |
| January 13, 2026 | 1,179 | 1,359 | 1,359 | 1,359 | 1,136 | 7.1M |
| January 09, 2026 | 1,004 | 1,059 | 1,059 | 1,074 | 997 | 2.26M |
| January 08, 2026 | 1,031 | 995 | 995 | 1,057 | 986 | 1.91M |
| January 07, 2026 | 1,075 | 1,050 | 1,050 | 1,098 | 1,011 | 3.04M |
| January 06, 2026 | 997 | 1,051 | 1,051 | 1,064 | 996 | 3.51M |
| January 05, 2026 | 1,088 | 973 | 973 | 1,093 | 966 | 2.5M |
| December 30, 2025 | 995 | 1,033 | 1,033 | 1,123 | 965 | 8.9M |
| December 29, 2025 | 1,039 | 1,099 | 1,099 | 1,099 | 1,013 | 1.04M |
| December 26, 2025 | 900 | 949 | 949 | 1,000 | 898 | 4.18M |
| December 25, 2025 | 1,007 | 900 | 900 | 1,020 | 883 | 3.9M |
| December 24, 2025 | 906 | 998 | 998 | 1,035 | 904 | 4.63M |
| December 23, 2025 | 841 | 908 | 908 | 953 | 839 | 2.24M |
| December 22, 2025 | 790 | 840 | 840 | 863 | 784 | 798,900 |
| December 19, 2025 | 761 | 782 | 782 | 785 | 751 | 251,500 |
| December 18, 2025 | 765 | 757 | 757 | 777 | 754 | 162,600 |
| December 17, 2025 | 740 | 771 | 771 | 776 | 734 | 325,400 |
| December 16, 2025 | 810 | 750 | 750 | 810 | 741 | 523,100 |
| December 15, 2025 | 761 | 809 | 809 | 820 | 750 | 682,000 |
| December 12, 2025 | 715 | 766 | 766 | 768 | 712 | 598,100 |
| December 11, 2025 | 729 | 700 | 700 | 729 | 698 | 167,700 |
| December 10, 2025 | 715 | 725 | 725 | 745 | 714 | 338,900 |
| December 09, 2025 | 702 | 703 | 703 | 711 | 692 | 146,500 |
| December 08, 2025 | 720 | 709 | 709 | 728 | 707 | 117,800 |
| December 05, 2025 | 732 | 720 | 720 | 737 | 716 | 191,900 |
| December 04, 2025 | 697 | 737 | 737 | 740 | 697 | 285,300 |
| December 03, 2025 | 693 | 696 | 696 | 705 | 693 | 133,400 |
| December 02, 2025 | 724 | 693 | 693 | 726 | 693 | 228,000 |
| December 01, 2025 | 748 | 725 | 725 | 748 | 721 | 237,200 |
| November 28, 2025 | 704 | 730 | 730 | 730 | 704 | 174,900 |
| November 27, 2025 | 722 | 708 | 708 | 723 | 705 | 131,500 |
| November 26, 2025 | 690 | 720 | 720 | 720 | 690 | 248,600 |
| November 25, 2025 | 695 | 689 | 689 | 695 | 664 | 245,300 |
| November 21, 2025 | 705 | 700 | 700 | 710 | 687 | 262,100 |