1,630.50
-40(-2.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,660 | 1,630.5 | 1,630.5 | 1,660 | 1,622 | 491,100 |
| February 19, 2026 | 1,712 | 1,670.5 | 1,670.5 | 1,712 | 1,657.5 | 713,200 |
| February 18, 2026 | 1,616 | 1,608 | 1,608 | 1,617 | 1,577.5 | 535,300 |
| February 17, 2026 | 1,608.5 | 1,622.5 | 1,622.5 | 1,640 | 1,595 | 508,100 |
| February 16, 2026 | 1,588 | 1,605.5 | 1,605.5 | 1,616 | 1,581.5 | 429,000 |
| February 13, 2026 | 1,600 | 1,578.5 | 1,578.5 | 1,618 | 1,551.5 | 923,200 |
| February 12, 2026 | 1,738 | 1,623 | 1,623 | 1,738 | 1,591 | 1.58M |
| February 10, 2026 | 1,687 | 1,720 | 1,720 | 1,729 | 1,682.5 | 859,600 |
| February 09, 2026 | 1,634 | 1,649.5 | 1,649.5 | 1,652.5 | 1,605.5 | 435,400 |
| February 06, 2026 | 1,630 | 1,612.5 | 1,612.5 | 1,645 | 1,601.5 | 514,200 |
| February 05, 2026 | 1,650 | 1,648 | 1,648 | 1,671 | 1,621 | 424,000 |
| February 04, 2026 | 1,648.5 | 1,637.5 | 1,637.5 | 1,660 | 1,620 | 1.11M |
| February 03, 2026 | 1,639.5 | 1,648.5 | 1,648.5 | 1,658 | 1,635 | 679,700 |
| February 02, 2026 | 1,643 | 1,653.5 | 1,653.5 | 1,670 | 1,643 | 594,800 |
| January 30, 2026 | 1,637 | 1,625.5 | 1,625.5 | 1,641 | 1,615 | 575,000 |
| January 29, 2026 | 1,648 | 1,654.5 | 1,654.5 | 1,659.5 | 1,618 | 856,500 |
| January 28, 2026 | 1,640 | 1,681.5 | 1,681.5 | 1,708 | 1,637 | 1.11M |
| January 27, 2026 | 1,637 | 1,637 | 1,637 | 1,665.5 | 1,635 | 336,800 |
| January 26, 2026 | 1,638 | 1,638 | 1,638 | 1,646.5 | 1,628.5 | 415,400 |
| January 23, 2026 | 1,680 | 1,660 | 1,660 | 1,689 | 1,650 | 418,300 |
| January 22, 2026 | 1,685 | 1,680 | 1,680 | 1,697 | 1,680 | 398,000 |
| January 21, 2026 | 1,680 | 1,683 | 1,683 | 1,687.5 | 1,671.5 | 442,200 |
| January 20, 2026 | 1,681 | 1,697.5 | 1,697.5 | 1,722.5 | 1,681 | 732,100 |
| January 19, 2026 | 1,660 | 1,680 | 1,680 | 1,686 | 1,650.5 | 579,700 |
| January 16, 2026 | 1,698 | 1,650 | 1,650 | 1,699.5 | 1,638 | 1.33M |
| January 15, 2026 | 1,745 | 1,720 | 1,720 | 1,747 | 1,718.5 | 730,500 |
| January 14, 2026 | 1,746 | 1,725.5 | 1,725.5 | 1,750.5 | 1,715 | 635,900 |
| January 13, 2026 | 1,770 | 1,766 | 1,766 | 1,793.5 | 1,757 | 758,600 |
| January 09, 2026 | 1,800 | 1,750.5 | 1,750.5 | 1,813.5 | 1,720 | 1.11M |
| January 08, 2026 | 1,795 | 1,834 | 1,834 | 1,849.5 | 1,780.5 | 775,000 |
| January 07, 2026 | 1,768 | 1,779.5 | 1,779.5 | 1,793 | 1,755.5 | 522,100 |
| January 06, 2026 | 1,751 | 1,781.5 | 1,781.5 | 1,794.5 | 1,750 | 686,700 |
| January 05, 2026 | 1,773 | 1,728.5 | 1,728.5 | 1,778 | 1,717 | 474,600 |
| December 30, 2025 | 1,755.5 | 1,738.5 | 1,738.5 | 1,760.5 | 1,738.5 | 400,100 |
| December 29, 2025 | 1,779.5 | 1,764 | 1,764 | 1,785 | 1,751 | 415,700 |
| December 26, 2025 | 1,780 | 1,780.5 | 1,780.5 | 1,790 | 1,768 | 274,100 |
| December 25, 2025 | 1,787 | 1,772.5 | 1,772.5 | 1,788 | 1,766 | 328,600 |
| December 24, 2025 | 1,777 | 1,776 | 1,776 | 1,789 | 1,766.5 | 390,500 |
| December 23, 2025 | 1,733 | 1,781.5 | 1,781.5 | 1,784 | 1,725.5 | 633,800 |
| December 22, 2025 | 1,770 | 1,703.5 | 1,703.5 | 1,777 | 1,695.5 | 676,200 |
| December 19, 2025 | 1,760 | 1,755.5 | 1,755.5 | 1,784.5 | 1,749.5 | 487,700 |
| December 18, 2025 | 1,762 | 1,771 | 1,771 | 1,782 | 1,750 | 661,800 |
| December 17, 2025 | 1,798 | 1,757.5 | 1,757.5 | 1,800 | 1,746.5 | 454,800 |
| December 16, 2025 | 1,782.5 | 1,773.5 | 1,773.5 | 1,790 | 1,751.5 | 534,500 |
| December 15, 2025 | 1,762.5 | 1,763 | 1,763 | 1,772.5 | 1,732 | 520,500 |
| December 12, 2025 | 1,794.5 | 1,745 | 1,745 | 1,794.5 | 1,743 | 614,000 |
| December 11, 2025 | 1,769.5 | 1,771 | 1,771 | 1,797.5 | 1,758 | 683,100 |
| December 10, 2025 | 1,816 | 1,738 | 1,738 | 1,822 | 1,713 | 694,700 |
| December 09, 2025 | 1,801.5 | 1,803.5 | 1,803.5 | 1,810 | 1,782 | 453,000 |
| December 08, 2025 | 1,808 | 1,788 | 1,788 | 1,813.5 | 1,770.5 | 788,800 |
| December 05, 2025 | 1,840 | 1,809 | 1,809 | 1,852 | 1,794 | 529,300 |
| December 04, 2025 | 1,847.5 | 1,851 | 1,851 | 1,871 | 1,837 | 388,800 |
| December 03, 2025 | 1,874 | 1,858.5 | 1,858.5 | 1,874.5 | 1,836 | 451,200 |
| December 02, 2025 | 1,885.5 | 1,848 | 1,848 | 1,893 | 1,846 | 398,600 |
| December 01, 2025 | 1,922 | 1,872 | 1,872 | 1,930.5 | 1,872 | 445,300 |
| November 28, 2025 | 1,949 | 1,942 | 1,942 | 1,951 | 1,920 | 386,900 |
| November 27, 2025 | 1,935 | 1,949.5 | 1,949.5 | 1,963.5 | 1,928.5 | 280,800 |
| November 26, 2025 | 1,909.5 | 1,932.5 | 1,932.5 | 1,937.5 | 1,904.5 | 320,400 |
| November 25, 2025 | 1,987 | 1,904.5 | 1,904.5 | 1,988 | 1,901 | 445,200 |
| November 21, 2025 | 1,915.5 | 1,952.5 | 1,952.5 | 1,969 | 1,910 | 558,500 |