1,588.00
-17(-1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,604 | 1,588 | 1,588 | 1,613 | 1,577 | 26,000 |
| February 19, 2026 | 1,583 | 1,605 | 1,605 | 1,633 | 1,571 | 69,600 |
| February 18, 2026 | 1,572 | 1,583 | 1,583 | 1,594 | 1,572 | 11,700 |
| February 17, 2026 | 1,581 | 1,571 | 1,571 | 1,600 | 1,571 | 23,900 |
| February 16, 2026 | 1,575 | 1,592 | 1,592 | 1,601 | 1,570 | 39,300 |
| February 13, 2026 | 1,644 | 1,575 | 1,575 | 1,657 | 1,575 | 42,700 |
| February 12, 2026 | 1,673 | 1,644 | 1,644 | 1,673 | 1,633 | 30,300 |
| February 10, 2026 | 1,615 | 1,658 | 1,658 | 1,665 | 1,615 | 39,100 |
| February 09, 2026 | 1,628 | 1,615 | 1,615 | 1,628 | 1,596 | 48,800 |
| February 06, 2026 | 1,622 | 1,598 | 1,598 | 1,622 | 1,572 | 53,500 |
| February 05, 2026 | 1,630 | 1,639 | 1,639 | 1,648 | 1,612 | 53,800 |
| February 04, 2026 | 1,633 | 1,611 | 1,611 | 1,634 | 1,596 | 91,700 |
| February 03, 2026 | 1,622 | 1,626 | 1,626 | 1,642 | 1,614 | 21,100 |
| February 02, 2026 | 1,650 | 1,627 | 1,627 | 1,670 | 1,626 | 45,200 |
| January 30, 2026 | 1,652 | 1,654 | 1,654 | 1,676 | 1,643 | 26,700 |
| January 29, 2026 | 1,642 | 1,664 | 1,664 | 1,674 | 1,630 | 36,400 |
| January 28, 2026 | 1,660 | 1,659 | 1,659 | 1,680 | 1,647 | 52,700 |
| January 27, 2026 | 1,649 | 1,660 | 1,660 | 1,689 | 1,637 | 53,800 |
| January 26, 2026 | 1,617 | 1,659 | 1,659 | 1,677 | 1,613 | 50,900 |
| January 23, 2026 | 1,629 | 1,626 | 1,626 | 1,644 | 1,616 | 20,300 |
| January 22, 2026 | 1,663 | 1,635 | 1,635 | 1,663 | 1,615 | 29,900 |
| January 21, 2026 | 1,690 | 1,660 | 1,660 | 1,690 | 1,659 | 31,600 |
| January 20, 2026 | 1,720 | 1,705 | 1,705 | 1,728 | 1,703 | 28,900 |
| January 19, 2026 | 1,706 | 1,721 | 1,721 | 1,732 | 1,705 | 33,500 |
| January 16, 2026 | 1,724 | 1,714 | 1,714 | 1,739 | 1,696 | 34,600 |
| January 15, 2026 | 1,665 | 1,748 | 1,748 | 1,748 | 1,665 | 137,000 |
| January 14, 2026 | 1,684 | 1,668 | 1,668 | 1,692 | 1,661 | 47,800 |
| January 13, 2026 | 1,704 | 1,692 | 1,692 | 1,710 | 1,682 | 54,700 |
| January 09, 2026 | 1,674 | 1,678 | 1,678 | 1,708 | 1,661 | 81,200 |
| January 08, 2026 | 1,665 | 1,665 | 1,665 | 1,689 | 1,659 | 53,300 |
| January 07, 2026 | 1,614 | 1,654 | 1,654 | 1,664 | 1,595 | 71,000 |
| January 06, 2026 | 1,559 | 1,590 | 1,590 | 1,590 | 1,552 | 43,200 |
| January 05, 2026 | 1,533 | 1,539 | 1,539 | 1,545 | 1,511 | 47,400 |
| December 30, 2025 | 1,554 | 1,538 | 1,538 | 1,557 | 1,535 | 27,300 |
| December 29, 2025 | 1,550 | 1,552 | 1,552 | 1,560 | 1,540 | 27,700 |
| December 26, 2025 | 1,555 | 1,546 | 1,546 | 1,565 | 1,543 | 30,500 |
| December 25, 2025 | 1,549 | 1,555 | 1,555 | 1,560 | 1,547 | 20,300 |
| December 24, 2025 | 1,552 | 1,540 | 1,540 | 1,558 | 1,540 | 36,400 |
| December 23, 2025 | 1,556 | 1,547 | 1,547 | 1,556 | 1,534 | 31,300 |
| December 22, 2025 | 1,538 | 1,533 | 1,533 | 1,557 | 1,517 | 59,000 |
| December 19, 2025 | 1,531 | 1,531 | 1,531 | 1,543 | 1,507 | 32,700 |
| December 18, 2025 | 1,482 | 1,531 | 1,531 | 1,536 | 1,481 | 49,300 |
| December 17, 2025 | 1,498 | 1,482 | 1,482 | 1,498 | 1,476 | 14,800 |
| December 16, 2025 | 1,487 | 1,483 | 1,483 | 1,493 | 1,477 | 17,600 |
| December 15, 2025 | 1,470 | 1,487 | 1,487 | 1,494 | 1,469 | 23,500 |
| December 12, 2025 | 1,480 | 1,470 | 1,470 | 1,490 | 1,467 | 19,900 |
| December 11, 2025 | 1,499 | 1,474 | 1,474 | 1,499 | 1,465 | 27,700 |
| December 10, 2025 | 1,496 | 1,489 | 1,489 | 1,501 | 1,484 | 19,300 |
| December 09, 2025 | 1,519 | 1,494 | 1,494 | 1,519 | 1,485 | 21,500 |
| December 08, 2025 | 1,504 | 1,506 | 1,506 | 1,520 | 1,499 | 19,000 |
| December 05, 2025 | 1,504 | 1,502 | 1,502 | 1,515 | 1,495 | 16,700 |
| December 04, 2025 | 1,494 | 1,515 | 1,515 | 1,530 | 1,494 | 34,000 |
| December 03, 2025 | 1,473 | 1,504 | 1,504 | 1,508 | 1,471 | 25,300 |
| December 02, 2025 | 1,482 | 1,473 | 1,473 | 1,494 | 1,473 | 16,500 |
| December 01, 2025 | 1,506 | 1,484 | 1,484 | 1,509 | 1,477 | 29,500 |
| November 28, 2025 | 1,496 | 1,496 | 1,496 | 1,507 | 1,495 | 13,400 |
| November 27, 2025 | 1,510 | 1,503 | 1,503 | 1,512 | 1,495 | 20,100 |
| November 26, 2025 | 1,493 | 1,502 | 1,502 | 1,504 | 1,481 | 33,200 |
| November 25, 2025 | 1,510 | 1,497 | 1,497 | 1,514 | 1,480 | 36,200 |
| November 21, 2025 | 1,462 | 1,509 | 1,509 | 1,516 | 1,462 | 47,900 |