2,059.00
-129(-5.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,170 | 2,059 | 2,059 | 2,182 | 2,056 | 70,300 |
| February 19, 2026 | 2,338 | 2,188 | 2,188 | 2,360 | 2,139 | 193,200 |
| February 18, 2026 | 2,109 | 2,288 | 2,288 | 2,298 | 2,090 | 115,200 |
| February 17, 2026 | 2,094 | 2,068 | 2,068 | 2,094 | 2,036 | 36,600 |
| February 16, 2026 | 1,952 | 2,094 | 2,094 | 2,094 | 1,950 | 54,000 |
| February 13, 2026 | 2,022 | 1,946 | 1,946 | 2,044 | 1,945 | 53,500 |
| February 12, 2026 | 1,910 | 2,018 | 2,018 | 2,018 | 1,905 | 47,700 |
| February 10, 2026 | 1,919 | 1,926 | 1,926 | 1,977 | 1,909 | 29,700 |
| February 09, 2026 | 1,940 | 1,919 | 1,919 | 1,941 | 1,860 | 55,200 |
| February 06, 2026 | 1,890 | 1,910 | 1,910 | 1,940 | 1,870 | 94,000 |
| February 05, 2026 | 2,082 | 2,036 | 2,036 | 2,085 | 2,011 | 73,100 |
| February 04, 2026 | 2,150 | 2,093 | 2,093 | 2,158 | 2,090 | 44,300 |
| February 03, 2026 | 2,145 | 2,143 | 2,143 | 2,250 | 2,107 | 58,600 |
| February 02, 2026 | 2,177 | 2,110 | 2,110 | 2,194 | 2,092 | 113,800 |
| January 30, 2026 | 2,061 | 2,225 | 2,225 | 2,255 | 2,061 | 130,800 |
| January 29, 2026 | 1,969 | 2,040 | 2,040 | 2,069 | 1,950 | 162,100 |
| January 28, 2026 | 1,974 | 1,929 | 1,929 | 1,974 | 1,895 | 49,100 |
| January 27, 2026 | 1,918 | 1,945 | 1,945 | 1,945 | 1,888 | 38,900 |
| January 26, 2026 | 1,960 | 1,918 | 1,918 | 2,039 | 1,892 | 97,900 |
| January 23, 2026 | 1,903 | 1,949 | 1,949 | 1,960 | 1,890 | 91,100 |
| January 22, 2026 | 1,798 | 1,870 | 1,870 | 1,888 | 1,789 | 43,600 |
| January 21, 2026 | 1,755 | 1,776 | 1,776 | 1,808 | 1,741 | 31,300 |
| January 20, 2026 | 1,791 | 1,795 | 1,795 | 1,849 | 1,775 | 71,300 |
| January 19, 2026 | 1,744 | 1,785 | 1,785 | 1,788 | 1,700 | 42,000 |
| January 16, 2026 | 1,774 | 1,735 | 1,735 | 1,777 | 1,720 | 17,600 |
| January 15, 2026 | 1,730 | 1,734 | 1,734 | 1,788 | 1,704 | 48,100 |
| January 14, 2026 | 1,700 | 1,734 | 1,734 | 1,750 | 1,694 | 48,400 |
| January 13, 2026 | 1,675 | 1,685 | 1,685 | 1,705 | 1,652 | 53,000 |
| January 09, 2026 | 1,636 | 1,615 | 1,615 | 1,643 | 1,615 | 20,700 |
| January 08, 2026 | 1,677 | 1,649 | 1,649 | 1,679 | 1,606 | 44,300 |
| January 07, 2026 | 1,545 | 1,647 | 1,647 | 1,659 | 1,538 | 66,000 |
| January 06, 2026 | 1,519 | 1,533 | 1,533 | 1,546 | 1,511 | 17,000 |
| January 05, 2026 | 1,513 | 1,509 | 1,509 | 1,525 | 1,495 | 17,400 |
| December 30, 2025 | 1,485 | 1,508 | 1,508 | 1,508 | 1,471 | 12,000 |
| December 29, 2025 | 1,509 | 1,485 | 1,485 | 1,509 | 1,474 | 16,900 |
| December 26, 2025 | 1,489 | 1,483 | 1,483 | 1,497 | 1,477 | 12,700 |
| December 25, 2025 | 1,451 | 1,477 | 1,477 | 1,489 | 1,445 | 16,300 |
| December 24, 2025 | 1,437 | 1,443 | 1,443 | 1,469 | 1,423 | 18,300 |
| December 23, 2025 | 1,432 | 1,437 | 1,437 | 1,438 | 1,415 | 9,600 |
| December 22, 2025 | 1,415 | 1,433 | 1,433 | 1,435 | 1,414 | 7,600 |
| December 19, 2025 | 1,407 | 1,417 | 1,417 | 1,417 | 1,407 | 2,200 |
| December 18, 2025 | 1,415 | 1,405 | 1,405 | 1,416 | 1,401 | 4,900 |
| December 17, 2025 | 1,411 | 1,418 | 1,418 | 1,425 | 1,411 | 2,900 |
| December 16, 2025 | 1,432 | 1,421 | 1,421 | 1,432 | 1,410 | 4,400 |
| December 15, 2025 | 1,408 | 1,440 | 1,440 | 1,440 | 1,408 | 13,400 |
| December 12, 2025 | 1,403 | 1,410 | 1,410 | 1,413 | 1,391 | 9,500 |
| December 11, 2025 | 1,418 | 1,387 | 1,387 | 1,418 | 1,387 | 9,900 |
| December 10, 2025 | 1,407 | 1,415 | 1,415 | 1,417 | 1,405 | 6,900 |
| December 09, 2025 | 1,408 | 1,407 | 1,407 | 1,416 | 1,404 | 6,900 |
| December 08, 2025 | 1,442 | 1,417 | 1,417 | 1,444 | 1,417 | 14,300 |
| December 05, 2025 | 1,405 | 1,424 | 1,424 | 1,428 | 1,405 | 9,400 |
| December 04, 2025 | 1,391 | 1,403 | 1,403 | 1,420 | 1,385 | 13,300 |
| December 03, 2025 | 1,418 | 1,390 | 1,390 | 1,418 | 1,390 | 8,500 |
| December 02, 2025 | 1,439 | 1,422 | 1,422 | 1,439 | 1,405 | 10,400 |
| December 01, 2025 | 1,385 | 1,426 | 1,426 | 1,449 | 1,385 | 43,300 |
| November 28, 2025 | 1,377 | 1,376 | 1,376 | 1,379 | 1,371 | 3,300 |
| November 27, 2025 | 1,384 | 1,377 | 1,377 | 1,384 | 1,370 | 5,100 |
| November 26, 2025 | 1,369 | 1,375 | 1,375 | 1,376 | 1,366 | 4,700 |
| November 25, 2025 | 1,366 | 1,365 | 1,365 | 1,369 | 1,355 | 4,900 |
| November 21, 2025 | 1,333 | 1,354 | 1,354 | 1,371 | 1,333 | 5,600 |