1,653.00
-15(-0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,664 | 1,653 | 1,653 | 1,664 | 1,651 | 25,700 |
| February 19, 2026 | 1,661 | 1,668 | 1,668 | 1,668 | 1,653 | 19,700 |
| February 18, 2026 | 1,674 | 1,661 | 1,661 | 1,675 | 1,661 | 15,200 |
| February 17, 2026 | 1,661 | 1,658 | 1,658 | 1,673 | 1,642 | 15,200 |
| February 16, 2026 | 1,650 | 1,659 | 1,659 | 1,661 | 1,641 | 21,900 |
| February 13, 2026 | 1,681 | 1,650 | 1,650 | 1,681 | 1,648 | 33,600 |
| February 12, 2026 | 1,704 | 1,675 | 1,675 | 1,711 | 1,662 | 85,100 |
| February 10, 2026 | 1,707 | 1,707 | 1,707 | 1,719 | 1,704 | 37,900 |
| February 09, 2026 | 1,708 | 1,706 | 1,706 | 1,715 | 1,692 | 28,500 |
| February 06, 2026 | 1,674 | 1,682 | 1,682 | 1,688 | 1,670 | 28,900 |
| February 05, 2026 | 1,676 | 1,674 | 1,674 | 1,685 | 1,664 | 37,100 |
| February 04, 2026 | 1,649 | 1,655 | 1,655 | 1,668 | 1,640 | 32,400 |
| February 03, 2026 | 1,629 | 1,649 | 1,649 | 1,652 | 1,621 | 23,900 |
| February 02, 2026 | 1,646 | 1,620 | 1,620 | 1,655 | 1,617 | 28,000 |
| January 30, 2026 | 1,638 | 1,633 | 1,633 | 1,638 | 1,609 | 25,500 |
| January 29, 2026 | 1,624 | 1,628 | 1,628 | 1,629 | 1,607 | 37,700 |
| January 28, 2026 | 1,641 | 1,621 | 1,621 | 1,641 | 1,621 | 38,900 |
| January 27, 2026 | 1,641 | 1,641 | 1,641 | 1,654 | 1,627 | 29,100 |
| January 26, 2026 | 1,680 | 1,645 | 1,645 | 1,682 | 1,645 | 46,800 |
| January 23, 2026 | 1,717 | 1,700 | 1,700 | 1,721 | 1,690 | 36,400 |
| January 22, 2026 | 1,688 | 1,706 | 1,706 | 1,716 | 1,680 | 24,300 |
| January 21, 2026 | 1,671 | 1,685 | 1,685 | 1,690 | 1,663 | 34,900 |
| January 20, 2026 | 1,736 | 1,693 | 1,693 | 1,736 | 1,693 | 42,000 |
| January 19, 2026 | 1,760 | 1,736 | 1,736 | 1,765 | 1,736 | 40,400 |
| January 16, 2026 | 1,782 | 1,766 | 1,766 | 1,787 | 1,743 | 59,300 |
| January 15, 2026 | 1,752 | 1,768 | 1,768 | 1,778 | 1,744 | 53,700 |
| January 14, 2026 | 1,705 | 1,752 | 1,752 | 1,783 | 1,682 | 118,100 |
| January 13, 2026 | 1,645 | 1,625 | 1,625 | 1,645 | 1,615 | 31,700 |
| January 09, 2026 | 1,581 | 1,608 | 1,608 | 1,608 | 1,581 | 16,400 |
| January 08, 2026 | 1,600 | 1,580 | 1,580 | 1,605 | 1,580 | 18,200 |
| January 07, 2026 | 1,595 | 1,590 | 1,590 | 1,608 | 1,590 | 15,700 |
| January 06, 2026 | 1,600 | 1,595 | 1,595 | 1,605 | 1,593 | 16,400 |
| January 05, 2026 | 1,593 | 1,588 | 1,588 | 1,620 | 1,588 | 22,600 |
| December 30, 2025 | 1,575 | 1,581 | 1,581 | 1,588 | 1,573 | 15,900 |
| December 29, 2025 | 1,580 | 1,575 | 1,575 | 1,581 | 1,569 | 21,600 |
| December 26, 2025 | 1,558 | 1,563 | 1,563 | 1,569 | 1,553 | 20,800 |
| December 25, 2025 | 1,561 | 1,558 | 1,558 | 1,561 | 1,550 | 11,100 |
| December 24, 2025 | 1,569 | 1,553 | 1,553 | 1,570 | 1,551 | 17,400 |
| December 23, 2025 | 1,537 | 1,559 | 1,559 | 1,560 | 1,537 | 14,900 |
| December 22, 2025 | 1,559 | 1,535 | 1,535 | 1,561 | 1,530 | 28,400 |
| December 19, 2025 | 1,550 | 1,556 | 1,556 | 1,560 | 1,550 | 12,100 |
| December 18, 2025 | 1,545 | 1,550 | 1,550 | 1,574 | 1,541 | 39,600 |
| December 17, 2025 | 1,544 | 1,555 | 1,555 | 1,555 | 1,519 | 39,200 |
| December 16, 2025 | 1,526 | 1,517 | 1,517 | 1,530 | 1,510 | 21,200 |
| December 15, 2025 | 1,501 | 1,526 | 1,526 | 1,526 | 1,501 | 10,700 |
| December 12, 2025 | 1,520 | 1,501 | 1,501 | 1,520 | 1,492 | 21,700 |
| December 11, 2025 | 1,516 | 1,494 | 1,494 | 1,516 | 1,491 | 34,100 |
| December 10, 2025 | 1,497 | 1,520 | 1,520 | 1,520 | 1,497 | 22,800 |
| December 09, 2025 | 1,515 | 1,501 | 1,501 | 1,515 | 1,489 | 19,900 |
| December 08, 2025 | 1,499 | 1,499 | 1,499 | 1,505 | 1,494 | 17,200 |
| December 05, 2025 | 1,488 | 1,488 | 1,488 | 1,499 | 1,485 | 11,900 |
| December 04, 2025 | 1,480 | 1,488 | 1,488 | 1,498 | 1,480 | 11,800 |
| December 03, 2025 | 1,491 | 1,480 | 1,480 | 1,492 | 1,480 | 13,000 |
| December 02, 2025 | 1,500 | 1,488 | 1,488 | 1,500 | 1,483 | 11,300 |
| December 01, 2025 | 1,531 | 1,497 | 1,497 | 1,531 | 1,497 | 13,900 |
| November 28, 2025 | 1,518 | 1,534 | 1,534 | 1,534 | 1,518 | 13,200 |
| November 27, 2025 | 1,520 | 1,521 | 1,521 | 1,521 | 1,503 | 16,600 |
| November 26, 2025 | 1,517 | 1,520 | 1,520 | 1,530 | 1,508 | 26,800 |
| November 25, 2025 | 1,493 | 1,508 | 1,508 | 1,511 | 1,488 | 18,300 |
| November 21, 2025 | 1,451 | 1,482 | 1,482 | 1,482 | 1,451 | 22,100 |