1,345.00
-15(-1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,356 | 1,345 | 1,345 | 1,356 | 1,343 | 45,500 |
| February 19, 2026 | 1,358 | 1,360 | 1,360 | 1,366 | 1,348 | 29,900 |
| February 18, 2026 | 1,350 | 1,356 | 1,356 | 1,356 | 1,346 | 43,600 |
| February 17, 2026 | 1,354 | 1,345 | 1,345 | 1,354 | 1,335 | 60,400 |
| February 16, 2026 | 1,389 | 1,346 | 1,346 | 1,391 | 1,334 | 123,900 |
| February 13, 2026 | 1,409 | 1,400 | 1,400 | 1,419 | 1,394 | 34,700 |
| February 12, 2026 | 1,402 | 1,403 | 1,403 | 1,409 | 1,395 | 34,200 |
| February 10, 2026 | 1,407 | 1,403 | 1,403 | 1,410 | 1,393 | 33,500 |
| February 09, 2026 | 1,405 | 1,408 | 1,408 | 1,414 | 1,400 | 54,500 |
| February 06, 2026 | 1,397 | 1,384 | 1,384 | 1,397 | 1,379 | 23,600 |
| February 05, 2026 | 1,402 | 1,397 | 1,397 | 1,407 | 1,397 | 31,300 |
| February 04, 2026 | 1,382 | 1,399 | 1,399 | 1,404 | 1,382 | 40,000 |
| February 03, 2026 | 1,395 | 1,382 | 1,382 | 1,395 | 1,377 | 39,300 |
| February 02, 2026 | 1,396 | 1,392 | 1,392 | 1,414 | 1,391 | 40,800 |
| January 30, 2026 | 1,387 | 1,389 | 1,389 | 1,393 | 1,376 | 28,300 |
| January 29, 2026 | 1,351 | 1,373 | 1,373 | 1,373 | 1,346 | 153,600 |
| January 28, 2026 | 1,370 | 1,360 | 1,360 | 1,370 | 1,345 | 59,300 |
| January 27, 2026 | 1,370 | 1,370 | 1,370 | 1,380 | 1,365 | 34,500 |
| January 26, 2026 | 1,381 | 1,379 | 1,379 | 1,384 | 1,362 | 48,100 |
| January 23, 2026 | 1,384 | 1,381 | 1,381 | 1,386 | 1,366 | 63,200 |
| January 22, 2026 | 1,388 | 1,383 | 1,383 | 1,392 | 1,380 | 29,200 |
| January 21, 2026 | 1,397 | 1,392 | 1,392 | 1,397 | 1,388 | 26,200 |
| January 20, 2026 | 1,406 | 1,399 | 1,399 | 1,406 | 1,393 | 32,200 |
| January 19, 2026 | 1,420 | 1,402 | 1,402 | 1,420 | 1,400 | 30,000 |
| January 16, 2026 | 1,420 | 1,415 | 1,415 | 1,427 | 1,409 | 24,500 |
| January 15, 2026 | 1,421 | 1,425 | 1,425 | 1,430 | 1,421 | 24,200 |
| January 14, 2026 | 1,400 | 1,433 | 1,433 | 1,433 | 1,399 | 46,100 |
| January 13, 2026 | 1,406 | 1,392 | 1,392 | 1,408 | 1,385 | 65,300 |
| January 09, 2026 | 1,398 | 1,404 | 1,404 | 1,407 | 1,395 | 23,800 |
| January 08, 2026 | 1,409 | 1,399 | 1,399 | 1,415 | 1,396 | 25,800 |
| January 07, 2026 | 1,393 | 1,409 | 1,409 | 1,409 | 1,378 | 44,300 |
| January 06, 2026 | 1,390 | 1,387 | 1,387 | 1,397 | 1,383 | 41,800 |
| January 05, 2026 | 1,397 | 1,386 | 1,386 | 1,400 | 1,379 | 35,800 |
| December 30, 2025 | 1,382 | 1,397 | 1,397 | 1,397 | 1,382 | 24,700 |
| December 29, 2025 | 1,396 | 1,382 | 1,382 | 1,396 | 1,369 | 84,300 |
| December 26, 2025 | 1,397 | 1,397 | 1,397 | 1,402 | 1,392 | 68,800 |
| December 25, 2025 | 1,390 | 1,395 | 1,395 | 1,395 | 1,388 | 49,900 |
| December 24, 2025 | 1,390 | 1,385 | 1,385 | 1,390 | 1,381 | 30,100 |
| December 23, 2025 | 1,380 | 1,382 | 1,382 | 1,383 | 1,373 | 29,700 |
| December 22, 2025 | 1,390 | 1,379 | 1,379 | 1,392 | 1,376 | 44,600 |
| December 19, 2025 | 1,368 | 1,381 | 1,381 | 1,381 | 1,360 | 46,800 |
| December 18, 2025 | 1,344 | 1,361 | 1,361 | 1,361 | 1,338 | 49,400 |
| December 17, 2025 | 1,362 | 1,345 | 1,345 | 1,362 | 1,341 | 41,600 |
| December 16, 2025 | 1,368 | 1,356 | 1,356 | 1,369 | 1,355 | 33,800 |
| December 15, 2025 | 1,332 | 1,358 | 1,358 | 1,358 | 1,332 | 40,300 |
| December 12, 2025 | 1,328 | 1,325 | 1,325 | 1,333 | 1,323 | 38,200 |
| December 11, 2025 | 1,325 | 1,310 | 1,310 | 1,325 | 1,310 | 44,900 |
| December 10, 2025 | 1,332 | 1,323 | 1,323 | 1,337 | 1,321 | 30,500 |
| December 09, 2025 | 1,346 | 1,331 | 1,331 | 1,353 | 1,330 | 30,900 |
| December 08, 2025 | 1,351 | 1,340 | 1,340 | 1,361 | 1,340 | 36,100 |
| December 05, 2025 | 1,330 | 1,346 | 1,346 | 1,347 | 1,323 | 35,700 |
| December 04, 2025 | 1,330 | 1,336 | 1,336 | 1,340 | 1,330 | 18,900 |
| December 03, 2025 | 1,324 | 1,335 | 1,335 | 1,337 | 1,317 | 42,400 |
| December 02, 2025 | 1,335 | 1,324 | 1,324 | 1,336 | 1,324 | 26,200 |
| December 01, 2025 | 1,350 | 1,335 | 1,335 | 1,355 | 1,335 | 33,300 |
| November 28, 2025 | 1,340 | 1,346 | 1,346 | 1,354 | 1,339 | 24,100 |
| November 27, 2025 | 1,340 | 1,341 | 1,341 | 1,349 | 1,335 | 23,900 |
| November 26, 2025 | 1,337 | 1,336 | 1,336 | 1,344 | 1,333 | 25,900 |
| November 25, 2025 | 1,362 | 1,335 | 1,335 | 1,366 | 1,333 | 44,000 |
| November 21, 2025 | 1,345 | 1,355 | 1,355 | 1,360 | 1,340 | 32,500 |