2,039.00
-34(-1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,028 | 2,039 | 2,039 | 2,065 | 2,013 | 1.08M |
| February 19, 2026 | 2,064 | 2,073 | 2,073 | 2,102 | 2,050 | 925,800 |
| February 18, 2026 | 2,083 | 2,075 | 2,075 | 2,111 | 2,041 | 1.14M |
| February 17, 2026 | 2,000 | 2,074 | 2,074 | 2,158 | 1,997 | 2.27M |
| February 16, 2026 | 2,033 | 1,997 | 1,997 | 2,055 | 1,963 | 1.45M |
| February 13, 2026 | 1,955 | 1,986 | 1,986 | 2,006 | 1,932 | 1.9M |
| February 12, 2026 | 1,851 | 1,967 | 1,967 | 2,034 | 1,850 | 4.74M |
| February 10, 2026 | 1,758 | 1,778 | 1,778 | 1,795 | 1,748 | 1.62M |
| February 09, 2026 | 1,717 | 1,730 | 1,730 | 1,762 | 1,687 | 1.9M |
| February 06, 2026 | 1,678 | 1,643 | 1,643 | 1,680 | 1,623 | 2.12M |
| February 05, 2026 | 1,674 | 1,690 | 1,690 | 1,705 | 1,650 | 1.16M |
| February 04, 2026 | 1,720 | 1,702 | 1,702 | 1,748 | 1,678 | 1.79M |
| February 03, 2026 | 1,744 | 1,773 | 1,773 | 1,796 | 1,716 | 1.66M |
| February 02, 2026 | 1,744 | 1,704 | 1,704 | 1,782 | 1,692 | 2.1M |
| January 30, 2026 | 1,791 | 1,784 | 1,784 | 1,852 | 1,740 | 3.09M |
| January 29, 2026 | 1,798 | 1,775 | 1,775 | 1,832 | 1,735 | 2.93M |
| January 28, 2026 | 1,735 | 1,758 | 1,758 | 1,782 | 1,669 | 2.94M |
| January 27, 2026 | 1,666 | 1,736 | 1,736 | 1,743 | 1,643 | 1.97M |
| January 26, 2026 | 1,661 | 1,666 | 1,666 | 1,699 | 1,626 | 1.94M |
| January 23, 2026 | 1,700 | 1,719 | 1,719 | 1,740 | 1,650 | 2.32M |
| January 22, 2026 | 1,592 | 1,625 | 1,625 | 1,636 | 1,581 | 660,400 |
| January 21, 2026 | 1,530 | 1,576 | 1,576 | 1,576 | 1,526 | 342,600 |
| January 20, 2026 | 1,573 | 1,555 | 1,555 | 1,578 | 1,555 | 333,200 |
| January 19, 2026 | 1,570 | 1,580 | 1,580 | 1,590 | 1,538 | 572,900 |
| January 16, 2026 | 1,559 | 1,588 | 1,588 | 1,599 | 1,552 | 851,800 |
| January 15, 2026 | 1,509 | 1,542 | 1,542 | 1,548 | 1,503 | 898,000 |
| January 14, 2026 | 1,544 | 1,543 | 1,543 | 1,550 | 1,530 | 631,400 |
| January 13, 2026 | 1,555 | 1,541 | 1,541 | 1,555 | 1,511 | 663,400 |
| January 09, 2026 | 1,516 | 1,519 | 1,519 | 1,534 | 1,499 | 693,000 |
| January 08, 2026 | 1,550 | 1,532 | 1,532 | 1,552 | 1,528 | 803,000 |
| January 07, 2026 | 1,590 | 1,570 | 1,570 | 1,628 | 1,570 | 1.01M |
| January 06, 2026 | 1,578 | 1,590 | 1,590 | 1,594 | 1,559 | 779,400 |
| January 05, 2026 | 1,580 | 1,580 | 1,580 | 1,593 | 1,572 | 432,700 |
| December 30, 2025 | 1,558 | 1,547 | 1,547 | 1,558 | 1,539 | 228,300 |
| December 29, 2025 | 1,580 | 1,563 | 1,563 | 1,581 | 1,558 | 394,100 |
| December 26, 2025 | 1,569 | 1,570 | 1,570 | 1,582 | 1,554 | 377,000 |
| December 25, 2025 | 1,555 | 1,567 | 1,567 | 1,576 | 1,554 | 283,500 |
| December 24, 2025 | 1,564 | 1,555 | 1,555 | 1,576 | 1,555 | 275,100 |
| December 23, 2025 | 1,569 | 1,567 | 1,567 | 1,572 | 1,553 | 263,800 |
| December 22, 2025 | 1,557 | 1,564 | 1,564 | 1,580 | 1,543 | 428,300 |
| December 19, 2025 | 1,530 | 1,534 | 1,534 | 1,536 | 1,517 | 386,600 |
| December 18, 2025 | 1,516 | 1,510 | 1,510 | 1,522 | 1,501 | 387,200 |
| December 17, 2025 | 1,518 | 1,531 | 1,531 | 1,531 | 1,500 | 420,800 |
| December 16, 2025 | 1,549 | 1,519 | 1,519 | 1,559 | 1,516 | 602,800 |
| December 15, 2025 | 1,574 | 1,573 | 1,573 | 1,582 | 1,552 | 438,600 |
| December 12, 2025 | 1,654 | 1,614 | 1,614 | 1,659 | 1,605 | 327,200 |
| December 11, 2025 | 1,681 | 1,649 | 1,649 | 1,687 | 1,646 | 244,300 |
| December 10, 2025 | 1,705 | 1,675 | 1,675 | 1,722 | 1,672 | 296,300 |
| December 09, 2025 | 1,701 | 1,722 | 1,722 | 1,742 | 1,700 | 474,300 |
| December 08, 2025 | 1,691 | 1,700 | 1,700 | 1,700 | 1,658 | 341,000 |
| December 05, 2025 | 1,673 | 1,687 | 1,687 | 1,693 | 1,662 | 220,600 |
| December 04, 2025 | 1,671 | 1,674 | 1,674 | 1,690 | 1,655 | 572,000 |
| December 03, 2025 | 1,721 | 1,676 | 1,676 | 1,726 | 1,676 | 431,400 |
| December 02, 2025 | 1,717 | 1,689 | 1,689 | 1,724 | 1,689 | 410,800 |
| December 01, 2025 | 1,714 | 1,710 | 1,710 | 1,720 | 1,696 | 361,100 |
| November 28, 2025 | 1,677 | 1,694 | 1,694 | 1,711 | 1,675 | 434,700 |
| November 27, 2025 | 1,652 | 1,658 | 1,658 | 1,669 | 1,631 | 371,700 |
| November 26, 2025 | 1,633 | 1,616 | 1,616 | 1,646 | 1,602 | 567,000 |
| November 25, 2025 | 1,658 | 1,633 | 1,633 | 1,663 | 1,633 | 425,700 |
| November 21, 2025 | 1,606 | 1,612 | 1,612 | 1,623 | 1,590 | 588,800 |