1,735.00
-30(-1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,751 | 1,735 | 1,735 | 1,753 | 1,721 | 100,900 |
| February 19, 2026 | 1,756 | 1,765 | 1,765 | 1,771 | 1,751 | 83,800 |
| February 18, 2026 | 1,738 | 1,749 | 1,749 | 1,760 | 1,736 | 97,000 |
| February 17, 2026 | 1,733 | 1,720 | 1,720 | 1,741 | 1,712 | 103,500 |
| February 16, 2026 | 1,737 | 1,741 | 1,741 | 1,741 | 1,714 | 242,000 |
| February 13, 2026 | 1,781 | 1,727 | 1,727 | 1,783 | 1,721 | 121,400 |
| February 12, 2026 | 1,771 | 1,781 | 1,781 | 1,786 | 1,766 | 144,000 |
| February 10, 2026 | 1,762 | 1,771 | 1,771 | 1,785 | 1,761 | 117,300 |
| February 09, 2026 | 1,788 | 1,767 | 1,767 | 1,790 | 1,744 | 145,600 |
| February 06, 2026 | 1,735 | 1,739 | 1,739 | 1,746 | 1,720 | 117,400 |
| February 05, 2026 | 1,759 | 1,738 | 1,738 | 1,759 | 1,732 | 117,000 |
| February 04, 2026 | 1,713 | 1,739 | 1,739 | 1,762 | 1,713 | 164,800 |
| February 03, 2026 | 1,695 | 1,717 | 1,717 | 1,726 | 1,693 | 168,800 |
| February 02, 2026 | 1,674 | 1,662 | 1,662 | 1,711 | 1,662 | 225,000 |
| January 30, 2026 | 1,669 | 1,673 | 1,673 | 1,690 | 1,633 | 497,300 |
| January 29, 2026 | 1,573 | 1,553 | 1,553 | 1,579 | 1,525 | 257,200 |
| January 28, 2026 | 1,582 | 1,573 | 1,573 | 1,582 | 1,553 | 169,300 |
| January 27, 2026 | 1,594 | 1,590 | 1,590 | 1,598 | 1,573 | 156,700 |
| January 26, 2026 | 1,615 | 1,594 | 1,594 | 1,616 | 1,594 | 174,100 |
| January 23, 2026 | 1,640 | 1,633 | 1,633 | 1,644 | 1,600 | 214,400 |
| January 22, 2026 | 1,617 | 1,645 | 1,645 | 1,652 | 1,617 | 104,000 |
| January 21, 2026 | 1,600 | 1,612 | 1,612 | 1,616 | 1,592 | 133,100 |
| January 20, 2026 | 1,635 | 1,623 | 1,623 | 1,636 | 1,619 | 112,100 |
| January 19, 2026 | 1,643 | 1,631 | 1,631 | 1,645 | 1,611 | 178,300 |
| January 16, 2026 | 1,632 | 1,645 | 1,645 | 1,648 | 1,616 | 231,700 |
| January 15, 2026 | 1,624 | 1,636 | 1,636 | 1,643 | 1,621 | 186,300 |
| January 14, 2026 | 1,618 | 1,626 | 1,626 | 1,630 | 1,605 | 159,000 |
| January 13, 2026 | 1,621 | 1,614 | 1,614 | 1,628 | 1,599 | 146,000 |
| January 09, 2026 | 1,596 | 1,599 | 1,599 | 1,616 | 1,591 | 111,800 |
| January 08, 2026 | 1,593 | 1,590 | 1,590 | 1,607 | 1,584 | 105,700 |
| January 07, 2026 | 1,592 | 1,595 | 1,595 | 1,613 | 1,584 | 157,800 |
| January 06, 2026 | 1,603 | 1,607 | 1,607 | 1,634 | 1,603 | 175,500 |
| January 05, 2026 | 1,593 | 1,601 | 1,601 | 1,606 | 1,581 | 133,100 |
| December 30, 2025 | 1,591 | 1,586 | 1,586 | 1,629 | 1,586 | 127,400 |
| December 29, 2025 | 1,600 | 1,591 | 1,591 | 1,600 | 1,576 | 76,100 |
| December 26, 2025 | 1,602 | 1,588 | 1,588 | 1,617 | 1,579 | 68,300 |
| December 25, 2025 | 1,588 | 1,593 | 1,593 | 1,598 | 1,577 | 66,000 |
| December 24, 2025 | 1,551 | 1,574 | 1,574 | 1,594 | 1,551 | 167,300 |
| December 23, 2025 | 1,566 | 1,564 | 1,564 | 1,573 | 1,548 | 73,500 |
| December 22, 2025 | 1,555 | 1,559 | 1,559 | 1,564 | 1,533 | 115,500 |
| December 19, 2025 | 1,526 | 1,536 | 1,536 | 1,549 | 1,525 | 103,000 |
| December 18, 2025 | 1,526 | 1,540 | 1,540 | 1,542 | 1,516 | 104,800 |
| December 17, 2025 | 1,526 | 1,522 | 1,522 | 1,526 | 1,498 | 128,500 |
| December 16, 2025 | 1,549 | 1,510 | 1,510 | 1,549 | 1,510 | 84,600 |
| December 15, 2025 | 1,541 | 1,553 | 1,553 | 1,554 | 1,536 | 129,100 |
| December 12, 2025 | 1,535 | 1,560 | 1,560 | 1,564 | 1,533 | 140,400 |
| December 11, 2025 | 1,540 | 1,512 | 1,512 | 1,540 | 1,511 | 74,000 |
| December 10, 2025 | 1,543 | 1,535 | 1,535 | 1,556 | 1,533 | 69,500 |
| December 09, 2025 | 1,545 | 1,536 | 1,536 | 1,553 | 1,534 | 86,400 |
| December 08, 2025 | 1,536 | 1,548 | 1,548 | 1,552 | 1,529 | 64,800 |
| December 05, 2025 | 1,536 | 1,528 | 1,528 | 1,546 | 1,524 | 65,900 |
| December 04, 2025 | 1,533 | 1,546 | 1,546 | 1,549 | 1,532 | 85,200 |
| December 03, 2025 | 1,546 | 1,536 | 1,536 | 1,548 | 1,528 | 92,200 |
| December 02, 2025 | 1,584 | 1,548 | 1,548 | 1,584 | 1,532 | 153,300 |
| December 01, 2025 | 1,602 | 1,580 | 1,580 | 1,623 | 1,573 | 242,400 |
| November 28, 2025 | 1,559 | 1,590 | 1,590 | 1,597 | 1,556 | 143,100 |
| November 27, 2025 | 1,532 | 1,549 | 1,549 | 1,561 | 1,532 | 97,000 |
| November 26, 2025 | 1,518 | 1,526 | 1,526 | 1,526 | 1,507 | 82,200 |
| November 25, 2025 | 1,492 | 1,497 | 1,497 | 1,507 | 1,482 | 91,200 |
| November 21, 2025 | 1,470 | 1,474 | 1,474 | 1,490 | 1,470 | 77,700 |