3,040.00
-50(-1.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,090 | 3,040 | 3,040 | 3,090 | 3,000 | 25,700 |
| February 19, 2026 | 3,055 | 3,090 | 3,090 | 3,110 | 3,045 | 37,500 |
| February 18, 2026 | 3,020 | 3,045 | 3,045 | 3,095 | 3,020 | 41,800 |
| February 17, 2026 | 2,966 | 2,999 | 2,999 | 3,015 | 2,870 | 87,900 |
| February 16, 2026 | 3,100 | 2,986 | 2,986 | 3,155 | 2,954 | 123,500 |
| February 13, 2026 | 2,949 | 2,844 | 2,844 | 2,950 | 2,801 | 57,600 |
| February 12, 2026 | 2,900 | 2,942 | 2,942 | 2,989 | 2,853 | 75,900 |
| February 10, 2026 | 2,896 | 2,891 | 2,891 | 2,905 | 2,880 | 23,100 |
| February 09, 2026 | 2,900 | 2,871 | 2,871 | 2,900 | 2,860 | 25,400 |
| February 06, 2026 | 2,827 | 2,869 | 2,869 | 2,876 | 2,812 | 23,700 |
| February 05, 2026 | 2,797 | 2,827 | 2,827 | 2,849 | 2,791 | 28,200 |
| February 04, 2026 | 2,782 | 2,781 | 2,781 | 2,797 | 2,770 | 28,000 |
| February 03, 2026 | 2,684 | 2,785 | 2,785 | 2,798 | 2,684 | 39,500 |
| February 02, 2026 | 2,680 | 2,682 | 2,682 | 2,759 | 2,680 | 36,800 |
| January 30, 2026 | 2,722 | 2,681 | 2,681 | 2,722 | 2,659 | 36,400 |
| January 29, 2026 | 2,669 | 2,692 | 2,692 | 2,704 | 2,650 | 30,500 |
| January 28, 2026 | 2,708 | 2,687 | 2,687 | 2,708 | 2,656 | 39,900 |
| January 27, 2026 | 2,723 | 2,708 | 2,708 | 2,780 | 2,687 | 70,000 |
| January 26, 2026 | 2,722 | 2,697 | 2,697 | 2,776 | 2,626 | 164,800 |
| January 23, 2026 | 2,880 | 2,822 | 2,822 | 2,921 | 2,802 | 114,300 |
| January 22, 2026 | 2,675 | 2,745 | 2,745 | 2,756 | 2,675 | 46,700 |
| January 21, 2026 | 2,687 | 2,674 | 2,674 | 2,698 | 2,672 | 17,000 |
| January 20, 2026 | 2,673 | 2,687 | 2,687 | 2,701 | 2,657 | 33,500 |
| January 19, 2026 | 2,710 | 2,692 | 2,692 | 2,710 | 2,675 | 25,600 |
| January 16, 2026 | 2,693 | 2,710 | 2,710 | 2,716 | 2,684 | 14,100 |
| January 15, 2026 | 2,702 | 2,720 | 2,720 | 2,720 | 2,685 | 26,800 |
| January 14, 2026 | 2,707 | 2,702 | 2,702 | 2,736 | 2,702 | 22,200 |
| January 13, 2026 | 2,717 | 2,721 | 2,721 | 2,744 | 2,705 | 24,800 |
| January 09, 2026 | 2,665 | 2,709 | 2,709 | 2,725 | 2,665 | 27,100 |
| January 08, 2026 | 2,674 | 2,686 | 2,686 | 2,762 | 2,673 | 35,000 |
| January 07, 2026 | 2,642 | 2,673 | 2,673 | 2,697 | 2,642 | 25,900 |
| January 06, 2026 | 2,640 | 2,671 | 2,671 | 2,695 | 2,632 | 25,500 |
| January 05, 2026 | 2,621 | 2,651 | 2,651 | 2,653 | 2,621 | 12,900 |
| December 30, 2025 | 2,630 | 2,645 | 2,645 | 2,672 | 2,630 | 17,500 |
| December 29, 2025 | 2,622 | 2,634 | 2,634 | 2,642 | 2,619 | 14,300 |
| December 26, 2025 | 2,622 | 2,640 | 2,640 | 2,640 | 2,620 | 24,400 |
| December 25, 2025 | 2,624 | 2,622 | 2,622 | 2,634 | 2,611 | 12,800 |
| December 24, 2025 | 2,630 | 2,631 | 2,631 | 2,657 | 2,621 | 21,200 |
| December 23, 2025 | 2,652 | 2,646 | 2,646 | 2,665 | 2,636 | 20,300 |
| December 22, 2025 | 2,652 | 2,673 | 2,673 | 2,673 | 2,629 | 20,900 |
| December 19, 2025 | 2,639 | 2,644 | 2,644 | 2,657 | 2,629 | 34,700 |
| December 18, 2025 | 2,633 | 2,636 | 2,636 | 2,643 | 2,617 | 29,600 |
| December 17, 2025 | 2,624 | 2,618 | 2,618 | 2,642 | 2,616 | 19,800 |
| December 16, 2025 | 2,606 | 2,631 | 2,631 | 2,651 | 2,600 | 30,200 |
| December 15, 2025 | 2,630 | 2,630 | 2,630 | 2,639 | 2,611 | 15,600 |
| December 12, 2025 | 2,629 | 2,635 | 2,635 | 2,649 | 2,610 | 23,500 |
| December 11, 2025 | 2,607 | 2,614 | 2,614 | 2,634 | 2,600 | 34,200 |
| December 10, 2025 | 2,649 | 2,625 | 2,625 | 2,670 | 2,623 | 17,700 |
| December 09, 2025 | 2,619 | 2,647 | 2,647 | 2,679 | 2,604 | 22,600 |
| December 08, 2025 | 2,611 | 2,619 | 2,619 | 2,634 | 2,599 | 25,500 |
| December 05, 2025 | 2,589 | 2,605 | 2,605 | 2,622 | 2,589 | 23,300 |
| December 04, 2025 | 2,581 | 2,627 | 2,627 | 2,639 | 2,581 | 29,100 |
| December 03, 2025 | 2,588 | 2,594 | 2,594 | 2,628 | 2,583 | 30,900 |
| December 02, 2025 | 2,585 | 2,594 | 2,594 | 2,629 | 2,562 | 29,200 |
| December 01, 2025 | 2,616 | 2,592 | 2,592 | 2,639 | 2,583 | 15,700 |
| November 28, 2025 | 2,570 | 2,603 | 2,603 | 2,635 | 2,570 | 52,300 |
| November 27, 2025 | 2,609 | 2,593 | 2,593 | 2,617 | 2,560 | 30,800 |
| November 26, 2025 | 2,599 | 2,621 | 2,621 | 2,635 | 2,579 | 22,200 |
| November 25, 2025 | 2,620 | 2,612 | 2,612 | 2,646 | 2,570 | 36,200 |
| November 21, 2025 | 2,547 | 2,617 | 2,617 | 2,685 | 2,547 | 60,200 |