1,242.00
-62(-4.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,298 | 1,242 | 1,242 | 1,298 | 1,229 | 471,700 |
| February 19, 2026 | 1,345 | 1,304 | 1,304 | 1,351 | 1,277 | 647,200 |
| February 18, 2026 | 1,590 | 1,370 | 1,370 | 1,595 | 1,321 | 2.92M |
| February 17, 2026 | 1,372 | 1,569 | 1,569 | 1,615 | 1,333 | 3.36M |
| February 16, 2026 | 1,247 | 1,367 | 1,367 | 1,384 | 1,220 | 1.05M |
| February 13, 2026 | 1,293 | 1,268 | 1,268 | 1,300 | 1,235 | 594,900 |
| February 12, 2026 | 1,225 | 1,310 | 1,310 | 1,341 | 1,215 | 1.57M |
| February 10, 2026 | 1,188 | 1,197 | 1,197 | 1,213 | 1,170 | 336,800 |
| February 09, 2026 | 1,240 | 1,195 | 1,195 | 1,249 | 1,181 | 460,300 |
| February 06, 2026 | 1,156 | 1,217 | 1,217 | 1,226 | 1,133 | 395,500 |
| February 05, 2026 | 1,180 | 1,183 | 1,183 | 1,225 | 1,146 | 477,400 |
| February 04, 2026 | 1,169 | 1,180 | 1,180 | 1,200 | 1,143 | 741,800 |
| February 03, 2026 | 1,087 | 1,114 | 1,114 | 1,125 | 1,075 | 260,000 |
| February 02, 2026 | 1,141 | 1,081 | 1,081 | 1,146 | 1,072 | 523,300 |
| January 30, 2026 | 1,110 | 1,112 | 1,112 | 1,129 | 1,080 | 653,100 |
| January 29, 2026 | 1,255 | 1,135 | 1,135 | 1,293 | 1,111 | 3.16M |
| January 28, 2026 | 1,140 | 1,285 | 1,285 | 1,351 | 1,135 | 12.79M |
| January 27, 2026 | 1,040 | 1,051 | 1,051 | 1,055 | 1,021 | 127,700 |
| January 26, 2026 | 1,050 | 1,029 | 1,029 | 1,070 | 1,029 | 216,200 |
| January 23, 2026 | 1,053 | 1,060 | 1,060 | 1,085 | 1,031 | 427,400 |
| January 22, 2026 | 1,125 | 1,069 | 1,069 | 1,150 | 1,042 | 791,400 |
| January 21, 2026 | 1,106 | 1,118 | 1,118 | 1,200 | 1,097 | 1.24M |
| January 20, 2026 | 1,210 | 1,159 | 1,159 | 1,348 | 1,118 | 5.93M |
| January 19, 2026 | 1,150 | 1,155 | 1,155 | 1,215 | 1,111 | 1.5M |
| January 16, 2026 | 1,393 | 1,194 | 1,194 | 1,400 | 1,151 | 4.32M |
| January 15, 2026 | 1,109 | 1,340 | 1,340 | 1,410 | 1,088 | 9.88M |
| January 14, 2026 | 1,001 | 1,110 | 1,110 | 1,110 | 990 | 625,600 |
| January 13, 2026 | 956 | 960 | 960 | 966 | 948 | 69,500 |
| January 09, 2026 | 940 | 948 | 948 | 954 | 940 | 46,000 |
| January 08, 2026 | 930 | 932 | 932 | 953 | 930 | 55,800 |
| January 07, 2026 | 911 | 928 | 928 | 935 | 905 | 62,100 |
| January 06, 2026 | 891 | 910 | 910 | 913 | 891 | 43,300 |
| January 05, 2026 | 896 | 893 | 893 | 902 | 890 | 41,900 |
| December 30, 2025 | 899 | 895 | 895 | 903 | 894 | 21,600 |
| December 29, 2025 | 888 | 898 | 898 | 898 | 888 | 52,700 |
| December 26, 2025 | 888 | 888 | 888 | 890 | 883 | 28,800 |
| December 25, 2025 | 865 | 885 | 885 | 885 | 865 | 27,100 |
| December 24, 2025 | 866 | 869 | 869 | 877 | 866 | 30,200 |
| December 23, 2025 | 865 | 874 | 874 | 876 | 863 | 37,300 |
| December 22, 2025 | 852 | 854 | 854 | 863 | 852 | 49,500 |
| December 19, 2025 | 846 | 845 | 845 | 852 | 845 | 15,300 |
| December 18, 2025 | 841 | 848 | 848 | 848 | 839 | 21,100 |
| December 17, 2025 | 841 | 842 | 842 | 845 | 838 | 23,100 |
| December 16, 2025 | 859 | 841 | 841 | 859 | 841 | 50,400 |
| December 15, 2025 | 853 | 859 | 859 | 861 | 853 | 25,500 |
| December 12, 2025 | 856 | 856 | 856 | 863 | 852 | 45,400 |
| December 11, 2025 | 860 | 848 | 848 | 860 | 841 | 44,000 |
| December 10, 2025 | 858 | 860 | 860 | 861 | 850 | 40,000 |
| December 09, 2025 | 863 | 855 | 855 | 864 | 850 | 44,700 |
| December 08, 2025 | 865 | 864 | 864 | 867 | 856 | 30,700 |
| December 05, 2025 | 870 | 865 | 865 | 874 | 862 | 38,700 |
| December 04, 2025 | 861 | 877 | 877 | 879 | 861 | 38,600 |
| December 03, 2025 | 863 | 861 | 861 | 874 | 861 | 28,400 |
| December 02, 2025 | 864 | 862 | 862 | 867 | 861 | 28,400 |
| December 01, 2025 | 873 | 864 | 864 | 873 | 863 | 30,500 |
| November 28, 2025 | 871 | 872 | 872 | 880 | 871 | 49,500 |
| November 27, 2025 | 863 | 869 | 869 | 872 | 861 | 32,400 |
| November 26, 2025 | 858 | 868 | 868 | 868 | 858 | 37,100 |
| November 25, 2025 | 871 | 857 | 857 | 871 | 854 | 35,000 |
| November 21, 2025 | 861 | 869 | 869 | 871 | 854 | 36,700 |