1,461.00
-3(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,464 | 1,461 | 1,461 | 1,467 | 1,441 | 97,800 |
| February 19, 2026 | 1,480 | 1,464 | 1,464 | 1,480 | 1,451 | 66,900 |
| February 18, 2026 | 1,471 | 1,467 | 1,467 | 1,479 | 1,455 | 90,200 |
| February 17, 2026 | 1,470 | 1,470 | 1,470 | 1,494 | 1,455 | 110,900 |
| February 16, 2026 | 1,442 | 1,447 | 1,447 | 1,457 | 1,437 | 99,100 |
| February 13, 2026 | 1,477 | 1,435 | 1,435 | 1,478 | 1,426 | 190,600 |
| February 12, 2026 | 1,496 | 1,468 | 1,468 | 1,496 | 1,451 | 124,600 |
| February 10, 2026 | 1,465 | 1,514 | 1,514 | 1,517 | 1,465 | 129,700 |
| February 09, 2026 | 1,465 | 1,470 | 1,470 | 1,499 | 1,456 | 138,900 |
| February 06, 2026 | 1,471 | 1,460 | 1,460 | 1,474 | 1,434 | 110,100 |
| February 05, 2026 | 1,485 | 1,488 | 1,488 | 1,508 | 1,466 | 106,600 |
| February 04, 2026 | 1,480 | 1,465 | 1,465 | 1,480 | 1,453 | 71,900 |
| February 03, 2026 | 1,490 | 1,481 | 1,481 | 1,492 | 1,472 | 58,600 |
| February 02, 2026 | 1,465 | 1,481 | 1,481 | 1,504 | 1,463 | 119,800 |
| January 30, 2026 | 1,466 | 1,469 | 1,469 | 1,483 | 1,457 | 91,500 |
| January 29, 2026 | 1,465 | 1,464 | 1,464 | 1,474 | 1,430 | 239,000 |
| January 28, 2026 | 1,505 | 1,466 | 1,466 | 1,520 | 1,466 | 199,800 |
| January 27, 2026 | 1,520 | 1,520 | 1,520 | 1,535 | 1,490 | 112,100 |
| January 26, 2026 | 1,556 | 1,523 | 1,523 | 1,556 | 1,514 | 147,300 |
| January 23, 2026 | 1,551 | 1,556 | 1,556 | 1,580 | 1,540 | 93,700 |
| January 22, 2026 | 1,563 | 1,548 | 1,548 | 1,580 | 1,543 | 87,400 |
| January 21, 2026 | 1,550 | 1,563 | 1,563 | 1,577 | 1,535 | 110,500 |
| January 20, 2026 | 1,613 | 1,580 | 1,580 | 1,623 | 1,577 | 79,900 |
| January 19, 2026 | 1,598 | 1,596 | 1,596 | 1,602 | 1,550 | 104,600 |
| January 16, 2026 | 1,599 | 1,582 | 1,582 | 1,610 | 1,582 | 83,900 |
| January 15, 2026 | 1,551 | 1,596 | 1,596 | 1,601 | 1,550 | 110,500 |
| January 14, 2026 | 1,575 | 1,563 | 1,563 | 1,596 | 1,554 | 72,100 |
| January 13, 2026 | 1,601 | 1,560 | 1,560 | 1,604 | 1,546 | 145,000 |
| January 09, 2026 | 1,571 | 1,600 | 1,600 | 1,600 | 1,571 | 105,600 |
| January 08, 2026 | 1,580 | 1,571 | 1,571 | 1,581 | 1,556 | 85,400 |
| January 07, 2026 | 1,547 | 1,557 | 1,557 | 1,581 | 1,528 | 105,300 |
| January 06, 2026 | 1,508 | 1,551 | 1,551 | 1,567 | 1,507 | 157,300 |
| January 05, 2026 | 1,511 | 1,504 | 1,504 | 1,526 | 1,495 | 143,700 |
| December 30, 2025 | 1,526 | 1,509 | 1,509 | 1,548 | 1,503 | 213,600 |
| December 29, 2025 | 1,553 | 1,525 | 1,525 | 1,553 | 1,496 | 284,800 |
| December 26, 2025 | 1,525 | 1,555 | 1,555 | 1,567 | 1,509 | 372,300 |
| December 25, 2025 | 1,463 | 1,512 | 1,512 | 1,520 | 1,461 | 418,700 |
| December 24, 2025 | 1,461 | 1,473 | 1,473 | 1,503 | 1,460 | 263,400 |
| December 23, 2025 | 1,462 | 1,473 | 1,473 | 1,481 | 1,455 | 300,500 |
| December 22, 2025 | 1,560 | 1,479 | 1,479 | 1,561 | 1,478 | 281,200 |
| December 19, 2025 | 1,550 | 1,545 | 1,545 | 1,569 | 1,522 | 213,300 |
| December 18, 2025 | 1,533 | 1,539 | 1,539 | 1,594 | 1,515 | 614,400 |
| December 17, 2025 | 1,475 | 1,504 | 1,504 | 1,520 | 1,464 | 313,900 |
| December 16, 2025 | 1,469 | 1,475 | 1,475 | 1,504 | 1,461 | 481,100 |
| December 15, 2025 | 1,494 | 1,505 | 1,505 | 1,516 | 1,472 | 381,100 |
| December 12, 2025 | 1,492 | 1,493 | 1,493 | 1,562 | 1,481 | 1.26M |
| December 11, 2025 | 1,801 | 1,804 | 1,804 | 1,827 | 1,788 | 308,700 |
| December 10, 2025 | 1,805 | 1,791 | 1,791 | 1,810 | 1,775 | 181,300 |
| December 09, 2025 | 1,799 | 1,767 | 1,767 | 1,819 | 1,763 | 119,500 |
| December 08, 2025 | 1,754 | 1,771 | 1,771 | 1,777 | 1,734 | 152,200 |
| December 05, 2025 | 1,751 | 1,756 | 1,756 | 1,770 | 1,735 | 136,600 |
| December 04, 2025 | 1,700 | 1,763 | 1,763 | 1,764 | 1,700 | 184,800 |
| December 03, 2025 | 1,735 | 1,696 | 1,696 | 1,748 | 1,695 | 212,800 |
| December 02, 2025 | 1,746 | 1,734 | 1,734 | 1,765 | 1,729 | 140,500 |
| December 01, 2025 | 1,746 | 1,747 | 1,747 | 1,779 | 1,741 | 184,500 |
| November 28, 2025 | 1,774 | 1,744 | 1,744 | 1,778 | 1,744 | 123,600 |
| November 27, 2025 | 1,751 | 1,755 | 1,755 | 1,780 | 1,751 | 98,700 |
| November 26, 2025 | 1,750 | 1,756 | 1,756 | 1,769 | 1,742 | 88,300 |
| November 25, 2025 | 1,805 | 1,741 | 1,741 | 1,811 | 1,741 | 109,500 |
| November 21, 2025 | 1,731 | 1,802 | 1,802 | 1,811 | 1,731 | 152,300 |