1,675.00
-70(-4.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,731 | 1,675 | 1,675 | 1,739 | 1,643 | 409,900 |
| February 19, 2026 | 1,680 | 1,745 | 1,745 | 1,749 | 1,626 | 631,400 |
| February 18, 2026 | 1,610 | 1,662 | 1,662 | 1,674 | 1,570 | 420,100 |
| February 17, 2026 | 1,522 | 1,604 | 1,604 | 1,616 | 1,505 | 394,000 |
| February 16, 2026 | 1,520 | 1,520 | 1,520 | 1,568 | 1,513 | 246,400 |
| February 13, 2026 | 1,529 | 1,508 | 1,508 | 1,536 | 1,491 | 371,200 |
| February 12, 2026 | 1,555 | 1,557 | 1,557 | 1,573 | 1,533 | 461,500 |
| February 10, 2026 | 1,547 | 1,544 | 1,544 | 1,554 | 1,486 | 1.36M |
| February 09, 2026 | 1,610 | 1,611 | 1,611 | 1,617 | 1,572 | 472,200 |
| February 06, 2026 | 1,553 | 1,572 | 1,572 | 1,572 | 1,507 | 266,500 |
| February 05, 2026 | 1,569 | 1,547 | 1,547 | 1,583 | 1,534 | 265,000 |
| February 04, 2026 | 1,539 | 1,550 | 1,550 | 1,565 | 1,511 | 320,500 |
| February 03, 2026 | 1,476 | 1,529 | 1,529 | 1,536 | 1,464 | 414,000 |
| February 02, 2026 | 1,487 | 1,434 | 1,434 | 1,543 | 1,420 | 394,300 |
| January 30, 2026 | 1,443 | 1,491 | 1,491 | 1,516 | 1,431 | 337,100 |
| January 29, 2026 | 1,467 | 1,432 | 1,432 | 1,472 | 1,432 | 336,200 |
| January 28, 2026 | 1,475 | 1,453 | 1,453 | 1,480 | 1,432 | 231,100 |
| January 27, 2026 | 1,481 | 1,482 | 1,482 | 1,513 | 1,453 | 286,300 |
| January 26, 2026 | 1,540 | 1,491 | 1,491 | 1,541 | 1,488 | 408,100 |
| January 23, 2026 | 1,590 | 1,570 | 1,570 | 1,602 | 1,558 | 192,300 |
| January 22, 2026 | 1,563 | 1,586 | 1,586 | 1,599 | 1,556 | 260,800 |
| January 21, 2026 | 1,520 | 1,566 | 1,566 | 1,583 | 1,512 | 243,300 |
| January 20, 2026 | 1,597 | 1,560 | 1,560 | 1,601 | 1,544 | 253,800 |
| January 19, 2026 | 1,565 | 1,601 | 1,601 | 1,619 | 1,537 | 309,200 |
| January 16, 2026 | 1,560 | 1,587 | 1,587 | 1,587 | 1,513 | 315,700 |
| January 15, 2026 | 1,540 | 1,562 | 1,562 | 1,562 | 1,524 | 303,900 |
| January 14, 2026 | 1,507 | 1,554 | 1,554 | 1,566 | 1,500 | 367,500 |
| January 13, 2026 | 1,510 | 1,504 | 1,504 | 1,528 | 1,484 | 352,300 |
| January 09, 2026 | 1,490 | 1,471 | 1,471 | 1,499 | 1,445 | 324,500 |
| January 08, 2026 | 1,525 | 1,481 | 1,481 | 1,537 | 1,470 | 402,900 |
| January 07, 2026 | 1,473 | 1,531 | 1,531 | 1,582 | 1,447 | 863,500 |
| January 06, 2026 | 1,505 | 1,487 | 1,487 | 1,513 | 1,466 | 340,500 |
| January 05, 2026 | 1,473 | 1,503 | 1,503 | 1,519 | 1,463 | 498,500 |
| December 30, 2025 | 1,450 | 1,450 | 1,450 | 1,473 | 1,446 | 217,600 |
| December 29, 2025 | 1,459 | 1,465 | 1,465 | 1,468 | 1,447 | 272,200 |
| December 26, 2025 | 1,460 | 1,459 | 1,459 | 1,473 | 1,451 | 145,500 |
| December 25, 2025 | 1,445 | 1,463 | 1,463 | 1,475 | 1,438 | 160,900 |
| December 24, 2025 | 1,428 | 1,429 | 1,429 | 1,449 | 1,416 | 200,200 |
| December 23, 2025 | 1,393 | 1,425 | 1,425 | 1,430 | 1,375 | 398,200 |
| December 22, 2025 | 1,330 | 1,379 | 1,379 | 1,385 | 1,322 | 239,700 |
| December 19, 2025 | 1,330 | 1,310 | 1,310 | 1,330 | 1,305 | 213,500 |
| December 18, 2025 | 1,310 | 1,317 | 1,317 | 1,338 | 1,303 | 216,500 |
| December 17, 2025 | 1,353 | 1,355 | 1,355 | 1,360 | 1,308 | 368,800 |
| December 16, 2025 | 1,447 | 1,353 | 1,353 | 1,447 | 1,353 | 339,000 |
| December 15, 2025 | 1,416 | 1,445 | 1,445 | 1,448 | 1,411 | 155,100 |
| December 12, 2025 | 1,444 | 1,446 | 1,446 | 1,450 | 1,429 | 166,000 |
| December 11, 2025 | 1,515 | 1,443 | 1,443 | 1,515 | 1,423 | 285,300 |
| December 10, 2025 | 1,481 | 1,485 | 1,485 | 1,516 | 1,472 | 285,200 |
| December 09, 2025 | 1,480 | 1,486 | 1,486 | 1,502 | 1,472 | 224,300 |
| December 08, 2025 | 1,480 | 1,499 | 1,499 | 1,499 | 1,462 | 184,700 |
| December 05, 2025 | 1,464 | 1,488 | 1,488 | 1,493 | 1,455 | 207,600 |
| December 04, 2025 | 1,501 | 1,494 | 1,494 | 1,512 | 1,485 | 351,500 |
| December 03, 2025 | 1,531 | 1,507 | 1,507 | 1,545 | 1,482 | 454,200 |
| December 02, 2025 | 1,520 | 1,549 | 1,549 | 1,583 | 1,513 | 552,700 |
| December 01, 2025 | 1,518 | 1,502 | 1,502 | 1,632 | 1,492 | 782,500 |
| November 28, 2025 | 1,425 | 1,471 | 1,471 | 1,518 | 1,418 | 543,600 |
| November 27, 2025 | 1,353 | 1,426 | 1,426 | 1,433 | 1,349 | 477,300 |
| November 26, 2025 | 1,360 | 1,338 | 1,338 | 1,364 | 1,330 | 246,500 |
| November 25, 2025 | 1,337 | 1,350 | 1,350 | 1,381 | 1,329 | 426,200 |
| November 21, 2025 | 1,327 | 1,307 | 1,307 | 1,341 | 1,294 | 356,900 |