1,508.00
-83(-5.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,595 | 1,508 | 1,508 | 1,774 | 1,447 | 9.17M |
| February 19, 2026 | 1,350 | 1,591 | 1,591 | 1,591 | 1,325 | 2.94M |
| February 18, 2026 | 1,290 | 1,291 | 1,291 | 1,302 | 1,283 | 125,900 |
| February 17, 2026 | 1,318 | 1,286 | 1,286 | 1,318 | 1,286 | 179,200 |
| February 16, 2026 | 1,277 | 1,322 | 1,322 | 1,328 | 1,265 | 214,500 |
| February 13, 2026 | 1,304 | 1,262 | 1,262 | 1,304 | 1,255 | 247,400 |
| February 12, 2026 | 1,335 | 1,317 | 1,317 | 1,347 | 1,315 | 175,700 |
| February 10, 2026 | 1,310 | 1,325 | 1,325 | 1,333 | 1,310 | 217,100 |
| February 09, 2026 | 1,352 | 1,307 | 1,307 | 1,356 | 1,298 | 354,600 |
| February 06, 2026 | 1,310 | 1,322 | 1,322 | 1,322 | 1,276 | 224,500 |
| February 05, 2026 | 1,336 | 1,312 | 1,312 | 1,340 | 1,299 | 157,700 |
| February 04, 2026 | 1,308 | 1,331 | 1,331 | 1,343 | 1,301 | 183,700 |
| February 03, 2026 | 1,280 | 1,300 | 1,300 | 1,304 | 1,259 | 174,800 |
| February 02, 2026 | 1,280 | 1,260 | 1,260 | 1,308 | 1,257 | 211,300 |
| January 30, 2026 | 1,258 | 1,267 | 1,267 | 1,272 | 1,237 | 108,000 |
| January 29, 2026 | 1,259 | 1,258 | 1,258 | 1,265 | 1,237 | 155,100 |
| January 28, 2026 | 1,270 | 1,241 | 1,241 | 1,270 | 1,232 | 136,800 |
| January 27, 2026 | 1,240 | 1,273 | 1,273 | 1,281 | 1,228 | 133,100 |
| January 26, 2026 | 1,275 | 1,248 | 1,248 | 1,275 | 1,248 | 195,600 |
| January 23, 2026 | 1,293 | 1,293 | 1,293 | 1,310 | 1,282 | 109,500 |
| January 22, 2026 | 1,284 | 1,277 | 1,277 | 1,286 | 1,261 | 148,700 |
| January 21, 2026 | 1,248 | 1,269 | 1,269 | 1,281 | 1,239 | 172,300 |
| January 20, 2026 | 1,314 | 1,293 | 1,293 | 1,314 | 1,285 | 154,300 |
| January 19, 2026 | 1,347 | 1,321 | 1,321 | 1,347 | 1,310 | 162,900 |
| January 16, 2026 | 1,340 | 1,339 | 1,339 | 1,358 | 1,315 | 173,300 |
| January 15, 2026 | 1,343 | 1,350 | 1,350 | 1,368 | 1,338 | 231,100 |
| January 14, 2026 | 1,339 | 1,343 | 1,343 | 1,350 | 1,321 | 246,200 |
| January 13, 2026 | 1,400 | 1,342 | 1,342 | 1,405 | 1,332 | 473,900 |
| January 09, 2026 | 1,290 | 1,295 | 1,295 | 1,298 | 1,271 | 174,200 |
| January 08, 2026 | 1,251 | 1,268 | 1,268 | 1,280 | 1,242 | 109,300 |
| January 07, 2026 | 1,243 | 1,250 | 1,250 | 1,264 | 1,233 | 85,400 |
| January 06, 2026 | 1,230 | 1,250 | 1,250 | 1,255 | 1,223 | 185,700 |
| January 05, 2026 | 1,220 | 1,219 | 1,219 | 1,232 | 1,210 | 129,300 |
| December 30, 2025 | 1,242 | 1,201 | 1,201 | 1,248 | 1,201 | 168,700 |
| December 29, 2025 | 1,222 | 1,242 | 1,242 | 1,251 | 1,214 | 170,800 |
| December 26, 2025 | 1,220 | 1,210 | 1,210 | 1,224 | 1,204 | 96,600 |
| December 25, 2025 | 1,224 | 1,221 | 1,221 | 1,225 | 1,210 | 121,600 |
| December 24, 2025 | 1,236 | 1,224 | 1,224 | 1,262 | 1,219 | 157,800 |
| December 23, 2025 | 1,220 | 1,226 | 1,226 | 1,228 | 1,205 | 99,500 |
| December 22, 2025 | 1,227 | 1,215 | 1,215 | 1,227 | 1,201 | 120,300 |
| December 19, 2025 | 1,205 | 1,203 | 1,203 | 1,251 | 1,203 | 197,400 |
| December 18, 2025 | 1,202 | 1,205 | 1,205 | 1,230 | 1,194 | 109,300 |
| December 17, 2025 | 1,225 | 1,218 | 1,218 | 1,236 | 1,212 | 164,700 |
| December 16, 2025 | 1,255 | 1,239 | 1,239 | 1,261 | 1,238 | 145,300 |
| December 15, 2025 | 1,270 | 1,266 | 1,266 | 1,271 | 1,243 | 155,800 |
| December 12, 2025 | 1,259 | 1,276 | 1,276 | 1,278 | 1,251 | 224,300 |
| December 11, 2025 | 1,260 | 1,241 | 1,241 | 1,282 | 1,234 | 220,600 |
| December 10, 2025 | 1,218 | 1,263 | 1,263 | 1,307 | 1,217 | 715,200 |
| December 09, 2025 | 1,171 | 1,205 | 1,205 | 1,210 | 1,166 | 332,400 |
| December 08, 2025 | 1,160 | 1,174 | 1,174 | 1,181 | 1,148 | 123,300 |
| December 05, 2025 | 1,134 | 1,159 | 1,159 | 1,200 | 1,134 | 268,000 |
| December 04, 2025 | 1,123 | 1,134 | 1,134 | 1,156 | 1,120 | 105,500 |
| December 03, 2025 | 1,125 | 1,123 | 1,123 | 1,137 | 1,117 | 126,800 |
| December 02, 2025 | 1,142 | 1,110 | 1,110 | 1,142 | 1,110 | 110,400 |
| December 01, 2025 | 1,210 | 1,141 | 1,141 | 1,210 | 1,138 | 248,000 |
| November 28, 2025 | 1,182 | 1,198 | 1,198 | 1,199 | 1,178 | 200,100 |
| November 27, 2025 | 1,156 | 1,180 | 1,180 | 1,188 | 1,142 | 289,500 |
| November 26, 2025 | 1,100 | 1,136 | 1,136 | 1,145 | 1,096 | 202,100 |
| November 25, 2025 | 1,118 | 1,084 | 1,084 | 1,118 | 1,066 | 129,900 |
| November 21, 2025 | 1,098 | 1,096 | 1,096 | 1,108 | 1,076 | 146,300 |