1,652.00
-71(-4.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,710 | 1,652 | 1,652 | 1,710 | 1,643 | 71,200 |
| February 19, 2026 | 1,642 | 1,723 | 1,723 | 1,731 | 1,630 | 83,600 |
| February 18, 2026 | 1,691 | 1,644 | 1,644 | 1,699 | 1,644 | 60,400 |
| February 17, 2026 | 1,647 | 1,689 | 1,689 | 1,697 | 1,646 | 93,000 |
| February 16, 2026 | 1,608 | 1,662 | 1,662 | 1,673 | 1,580 | 86,900 |
| February 13, 2026 | 1,665 | 1,615 | 1,615 | 1,666 | 1,613 | 95,200 |
| February 12, 2026 | 1,672 | 1,670 | 1,670 | 1,691 | 1,665 | 49,600 |
| February 10, 2026 | 1,661 | 1,672 | 1,672 | 1,681 | 1,653 | 48,700 |
| February 09, 2026 | 1,656 | 1,659 | 1,659 | 1,660 | 1,633 | 46,700 |
| February 06, 2026 | 1,584 | 1,607 | 1,607 | 1,607 | 1,567 | 34,000 |
| February 05, 2026 | 1,596 | 1,593 | 1,593 | 1,607 | 1,583 | 28,900 |
| February 04, 2026 | 1,553 | 1,576 | 1,576 | 1,583 | 1,553 | 31,500 |
| February 03, 2026 | 1,543 | 1,560 | 1,560 | 1,573 | 1,531 | 46,100 |
| February 02, 2026 | 1,540 | 1,517 | 1,517 | 1,563 | 1,517 | 38,000 |
| January 30, 2026 | 1,510 | 1,540 | 1,540 | 1,545 | 1,507 | 31,600 |
| January 29, 2026 | 1,507 | 1,510 | 1,510 | 1,520 | 1,490 | 56,700 |
| January 28, 2026 | 1,535 | 1,506 | 1,506 | 1,535 | 1,502 | 50,100 |
| January 27, 2026 | 1,529 | 1,529 | 1,529 | 1,543 | 1,520 | 39,600 |
| January 26, 2026 | 1,549 | 1,531 | 1,531 | 1,549 | 1,516 | 84,700 |
| January 23, 2026 | 1,575 | 1,566 | 1,566 | 1,585 | 1,566 | 42,600 |
| January 22, 2026 | 1,561 | 1,572 | 1,572 | 1,574 | 1,557 | 31,500 |
| January 21, 2026 | 1,550 | 1,561 | 1,561 | 1,567 | 1,541 | 59,400 |
| January 20, 2026 | 1,590 | 1,562 | 1,562 | 1,590 | 1,552 | 56,400 |
| January 19, 2026 | 1,603 | 1,596 | 1,596 | 1,615 | 1,594 | 40,100 |
| January 16, 2026 | 1,566 | 1,603 | 1,603 | 1,603 | 1,560 | 47,900 |
| January 15, 2026 | 1,569 | 1,566 | 1,566 | 1,579 | 1,561 | 53,500 |
| January 14, 2026 | 1,572 | 1,576 | 1,576 | 1,593 | 1,560 | 45,900 |
| January 13, 2026 | 1,570 | 1,580 | 1,580 | 1,590 | 1,561 | 52,500 |
| January 09, 2026 | 1,548 | 1,555 | 1,555 | 1,561 | 1,544 | 20,300 |
| January 08, 2026 | 1,546 | 1,540 | 1,540 | 1,564 | 1,540 | 34,500 |
| January 07, 2026 | 1,543 | 1,546 | 1,546 | 1,564 | 1,543 | 28,200 |
| January 06, 2026 | 1,535 | 1,555 | 1,555 | 1,562 | 1,535 | 35,500 |
| January 05, 2026 | 1,560 | 1,534 | 1,534 | 1,567 | 1,530 | 59,100 |
| December 30, 2025 | 1,536 | 1,537 | 1,537 | 1,553 | 1,536 | 22,900 |
| December 29, 2025 | 1,539 | 1,546 | 1,546 | 1,547 | 1,529 | 31,000 |
| December 26, 2025 | 1,557 | 1,540 | 1,540 | 1,566 | 1,532 | 30,900 |
| December 25, 2025 | 1,555 | 1,553 | 1,553 | 1,555 | 1,535 | 35,200 |
| December 24, 2025 | 1,532 | 1,537 | 1,537 | 1,548 | 1,530 | 22,700 |
| December 23, 2025 | 1,529 | 1,538 | 1,538 | 1,547 | 1,529 | 29,000 |
| December 22, 2025 | 1,532 | 1,539 | 1,539 | 1,552 | 1,519 | 40,400 |
| December 19, 2025 | 1,478 | 1,506 | 1,506 | 1,515 | 1,478 | 38,300 |
| December 18, 2025 | 1,474 | 1,484 | 1,484 | 1,488 | 1,461 | 30,900 |
| December 17, 2025 | 1,496 | 1,471 | 1,471 | 1,496 | 1,463 | 52,700 |
| December 16, 2025 | 1,534 | 1,496 | 1,496 | 1,534 | 1,495 | 42,200 |
| December 15, 2025 | 1,510 | 1,526 | 1,526 | 1,530 | 1,510 | 20,000 |
| December 12, 2025 | 1,519 | 1,513 | 1,513 | 1,526 | 1,510 | 38,500 |
| December 11, 2025 | 1,544 | 1,500 | 1,500 | 1,554 | 1,500 | 50,800 |
| December 10, 2025 | 1,527 | 1,544 | 1,544 | 1,568 | 1,520 | 56,300 |
| December 09, 2025 | 1,542 | 1,513 | 1,513 | 1,542 | 1,505 | 50,100 |
| December 08, 2025 | 1,473 | 1,546 | 1,546 | 1,567 | 1,473 | 98,300 |
| December 05, 2025 | 1,490 | 1,466 | 1,466 | 1,490 | 1,466 | 36,500 |
| December 04, 2025 | 1,482 | 1,489 | 1,489 | 1,503 | 1,478 | 51,000 |
| December 03, 2025 | 1,443 | 1,482 | 1,482 | 1,500 | 1,433 | 55,000 |
| December 02, 2025 | 1,478 | 1,431 | 1,431 | 1,478 | 1,427 | 33,400 |
| December 01, 2025 | 1,475 | 1,463 | 1,463 | 1,494 | 1,463 | 44,100 |
| November 28, 2025 | 1,456 | 1,475 | 1,475 | 1,475 | 1,456 | 37,200 |
| November 27, 2025 | 1,476 | 1,461 | 1,461 | 1,476 | 1,459 | 23,900 |
| November 26, 2025 | 1,469 | 1,462 | 1,462 | 1,470 | 1,452 | 29,100 |
| November 25, 2025 | 1,508 | 1,453 | 1,453 | 1,515 | 1,442 | 83,800 |
| November 21, 2025 | 1,420 | 1,490 | 1,490 | 1,498 | 1,420 | 83,100 |