1,437.00
-21(-1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,441 | 1,437 | 1,437 | 1,450 | 1,423 | 226,100 |
| February 19, 2026 | 1,475 | 1,458 | 1,458 | 1,489 | 1,457 | 360,000 |
| February 18, 2026 | 1,469 | 1,463 | 1,463 | 1,485 | 1,453 | 328,500 |
| February 17, 2026 | 1,466 | 1,444 | 1,444 | 1,471 | 1,437 | 195,000 |
| February 16, 2026 | 1,466 | 1,471 | 1,471 | 1,483 | 1,455 | 202,700 |
| February 13, 2026 | 1,468 | 1,466 | 1,466 | 1,490 | 1,439 | 379,400 |
| February 12, 2026 | 1,491 | 1,481 | 1,481 | 1,510 | 1,457 | 988,100 |
| February 10, 2026 | 1,578 | 1,618 | 1,618 | 1,621 | 1,576 | 301,900 |
| February 09, 2026 | 1,592 | 1,569 | 1,569 | 1,592 | 1,560 | 164,400 |
| February 06, 2026 | 1,530 | 1,552 | 1,552 | 1,568 | 1,528 | 172,300 |
| February 05, 2026 | 1,545 | 1,530 | 1,530 | 1,549 | 1,530 | 186,000 |
| February 04, 2026 | 1,527 | 1,539 | 1,539 | 1,543 | 1,518 | 130,000 |
| February 03, 2026 | 1,494 | 1,521 | 1,521 | 1,527 | 1,486 | 144,800 |
| February 02, 2026 | 1,500 | 1,481 | 1,481 | 1,512 | 1,479 | 107,800 |
| January 30, 2026 | 1,488 | 1,485 | 1,485 | 1,490 | 1,472 | 113,300 |
| January 29, 2026 | 1,491 | 1,481 | 1,481 | 1,491 | 1,462 | 153,400 |
| January 28, 2026 | 1,495 | 1,495 | 1,495 | 1,504 | 1,491 | 136,600 |
| January 27, 2026 | 1,501 | 1,510 | 1,510 | 1,513 | 1,494 | 115,400 |
| January 26, 2026 | 1,504 | 1,509 | 1,509 | 1,523 | 1,502 | 219,200 |
| January 23, 2026 | 1,525 | 1,514 | 1,514 | 1,531 | 1,510 | 157,900 |
| January 22, 2026 | 1,503 | 1,520 | 1,520 | 1,523 | 1,495 | 185,000 |
| January 21, 2026 | 1,468 | 1,490 | 1,490 | 1,499 | 1,467 | 145,900 |
| January 20, 2026 | 1,500 | 1,501 | 1,501 | 1,512 | 1,491 | 238,700 |
| January 19, 2026 | 1,490 | 1,504 | 1,504 | 1,514 | 1,488 | 215,800 |
| January 16, 2026 | 1,468 | 1,481 | 1,481 | 1,488 | 1,467 | 155,300 |
| January 15, 2026 | 1,450 | 1,459 | 1,459 | 1,467 | 1,450 | 133,000 |
| January 14, 2026 | 1,454 | 1,449 | 1,449 | 1,465 | 1,440 | 185,300 |
| January 13, 2026 | 1,453 | 1,447 | 1,447 | 1,461 | 1,439 | 203,500 |
| January 09, 2026 | 1,447 | 1,433 | 1,433 | 1,447 | 1,425 | 152,400 |
| January 08, 2026 | 1,444 | 1,434 | 1,434 | 1,456 | 1,434 | 160,200 |
| January 07, 2026 | 1,424 | 1,438 | 1,438 | 1,449 | 1,421 | 189,100 |
| January 06, 2026 | 1,430 | 1,437 | 1,437 | 1,444 | 1,427 | 136,200 |
| January 05, 2026 | 1,420 | 1,429 | 1,429 | 1,430 | 1,419 | 160,100 |
| December 30, 2025 | 1,431 | 1,416 | 1,416 | 1,435 | 1,416 | 121,400 |
| December 29, 2025 | 1,410 | 1,430 | 1,430 | 1,430 | 1,410 | 387,200 |
| December 26, 2025 | 1,410 | 1,409 | 1,409 | 1,426 | 1,403 | 142,900 |
| December 25, 2025 | 1,403 | 1,400 | 1,400 | 1,407 | 1,391 | 147,900 |
| December 24, 2025 | 1,416 | 1,403 | 1,403 | 1,423 | 1,399 | 100,400 |
| December 23, 2025 | 1,422 | 1,426 | 1,426 | 1,431 | 1,418 | 118,600 |
| December 22, 2025 | 1,428 | 1,430 | 1,430 | 1,433 | 1,422 | 153,700 |
| December 19, 2025 | 1,418 | 1,423 | 1,423 | 1,430 | 1,412 | 142,000 |
| December 18, 2025 | 1,401 | 1,407 | 1,407 | 1,415 | 1,394 | 98,100 |
| December 17, 2025 | 1,420 | 1,395 | 1,395 | 1,421 | 1,389 | 107,400 |
| December 16, 2025 | 1,435 | 1,419 | 1,419 | 1,436 | 1,419 | 150,600 |
| December 15, 2025 | 1,427 | 1,425 | 1,425 | 1,436 | 1,419 | 92,600 |
| December 12, 2025 | 1,418 | 1,425 | 1,425 | 1,425 | 1,402 | 132,400 |
| December 11, 2025 | 1,410 | 1,390 | 1,390 | 1,410 | 1,389 | 139,700 |
| December 10, 2025 | 1,396 | 1,401 | 1,401 | 1,407 | 1,394 | 268,300 |
| December 09, 2025 | 1,381 | 1,385 | 1,385 | 1,393 | 1,370 | 251,200 |
| December 08, 2025 | 1,369 | 1,395 | 1,395 | 1,400 | 1,369 | 121,300 |
| December 05, 2025 | 1,381 | 1,377 | 1,377 | 1,392 | 1,374 | 73,900 |
| December 04, 2025 | 1,353 | 1,381 | 1,381 | 1,385 | 1,351 | 116,400 |
| December 03, 2025 | 1,386 | 1,352 | 1,352 | 1,388 | 1,347 | 250,100 |
| December 02, 2025 | 1,404 | 1,394 | 1,394 | 1,406 | 1,383 | 223,700 |
| December 01, 2025 | 1,379 | 1,390 | 1,390 | 1,397 | 1,368 | 199,200 |
| November 28, 2025 | 1,339 | 1,377 | 1,377 | 1,381 | 1,336 | 247,600 |
| November 27, 2025 | 1,326 | 1,335 | 1,335 | 1,335 | 1,320 | 143,200 |
| November 26, 2025 | 1,313 | 1,325 | 1,325 | 1,329 | 1,309 | 158,900 |
| November 25, 2025 | 1,305 | 1,306 | 1,306 | 1,319 | 1,304 | 150,800 |
| November 21, 2025 | 1,269 | 1,304 | 1,304 | 1,304 | 1,262 | 180,900 |