1,531.00
-9(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,530 | 1,531 | 1,531 | 1,539 | 1,530 | 241,400 |
| February 19, 2026 | 1,555 | 1,540 | 1,540 | 1,563 | 1,539 | 80,600 |
| February 18, 2026 | 1,544 | 1,563 | 1,563 | 1,563 | 1,536 | 129,500 |
| February 17, 2026 | 1,544 | 1,538 | 1,538 | 1,546 | 1,535 | 406,800 |
| February 16, 2026 | 1,548 | 1,544 | 1,544 | 1,548 | 1,540 | 292,600 |
| February 13, 2026 | 1,543 | 1,549 | 1,549 | 1,550 | 1,543 | 92,800 |
| February 12, 2026 | 1,540 | 1,546 | 1,546 | 1,551 | 1,539 | 362,400 |
| February 10, 2026 | 1,540 | 1,546 | 1,546 | 1,549 | 1,539 | 236,600 |
| February 09, 2026 | 1,540 | 1,538 | 1,538 | 1,544 | 1,538 | 186,000 |
| February 06, 2026 | 1,542 | 1,538 | 1,538 | 1,544 | 1,538 | 255,500 |
| February 05, 2026 | 1,549 | 1,543 | 1,543 | 1,554 | 1,543 | 156,600 |
| February 04, 2026 | 1,544 | 1,546 | 1,546 | 1,554 | 1,543 | 127,400 |
| February 03, 2026 | 1,544 | 1,543 | 1,543 | 1,552 | 1,542 | 148,900 |
| February 02, 2026 | 1,548 | 1,548 | 1,548 | 1,560 | 1,546 | 264,700 |
| January 30, 2026 | 1,548 | 1,559 | 1,559 | 1,568 | 1,544 | 162,200 |
| January 29, 2026 | 1,542 | 1,548 | 1,548 | 1,553 | 1,540 | 149,900 |
| January 28, 2026 | 1,542 | 1,541 | 1,541 | 1,555 | 1,539 | 167,400 |
| January 27, 2026 | 1,540 | 1,555 | 1,555 | 1,567 | 1,540 | 232,700 |
| January 26, 2026 | 1,538 | 1,544 | 1,544 | 1,545 | 1,538 | 173,800 |
| January 23, 2026 | 1,544 | 1,538 | 1,538 | 1,549 | 1,538 | 290,500 |
| January 22, 2026 | 1,544 | 1,542 | 1,542 | 1,563 | 1,542 | 224,400 |
| January 21, 2026 | 1,547 | 1,540 | 1,540 | 1,555 | 1,534 | 481,700 |
| January 20, 2026 | 1,542 | 1,547 | 1,547 | 1,560 | 1,542 | 120,500 |
| January 19, 2026 | 1,545 | 1,551 | 1,551 | 1,556 | 1,542 | 72,900 |
| January 16, 2026 | 1,540 | 1,554 | 1,554 | 1,567 | 1,540 | 99,300 |
| January 15, 2026 | 1,539 | 1,544 | 1,544 | 1,544 | 1,538 | 103,700 |
| January 14, 2026 | 1,538 | 1,539 | 1,539 | 1,543 | 1,538 | 115,900 |
| January 13, 2026 | 1,541 | 1,538 | 1,538 | 1,543 | 1,538 | 106,100 |
| January 09, 2026 | 1,540 | 1,539 | 1,539 | 1,542 | 1,538 | 76,200 |
| January 08, 2026 | 1,538 | 1,538 | 1,538 | 1,542 | 1,537 | 139,600 |
| January 07, 2026 | 1,538 | 1,538 | 1,538 | 1,542 | 1,537 | 143,400 |
| January 06, 2026 | 1,540 | 1,538 | 1,538 | 1,545 | 1,538 | 146,300 |
| January 05, 2026 | 1,538 | 1,538 | 1,538 | 1,542 | 1,537 | 181,500 |
| December 30, 2025 | 1,538 | 1,538 | 1,538 | 1,539 | 1,538 | 47,400 |
| December 29, 2025 | 1,538 | 1,539 | 1,539 | 1,540 | 1,538 | 171,700 |
| December 26, 2025 | 1,538 | 1,538 | 1,538 | 1,540 | 1,538 | 55,200 |
| December 25, 2025 | 1,538 | 1,538 | 1,538 | 1,540 | 1,538 | 32,100 |
| December 24, 2025 | 1,538 | 1,540 | 1,540 | 1,540 | 1,538 | 84,000 |
| December 23, 2025 | 1,539 | 1,538 | 1,538 | 1,540 | 1,538 | 90,000 |
| December 22, 2025 | 1,539 | 1,539 | 1,539 | 1,542 | 1,538 | 155,400 |
| December 19, 2025 | 1,538 | 1,539 | 1,539 | 1,540 | 1,538 | 151,800 |
| December 18, 2025 | 1,538 | 1,539 | 1,539 | 1,540 | 1,538 | 127,800 |
| December 17, 2025 | 1,538 | 1,541 | 1,541 | 1,541 | 1,537 | 73,300 |
| December 16, 2025 | 1,540 | 1,538 | 1,538 | 1,540 | 1,538 | 47,700 |
| December 15, 2025 | 1,537 | 1,538 | 1,538 | 1,539 | 1,537 | 53,100 |
| December 12, 2025 | 1,538 | 1,542 | 1,542 | 1,542 | 1,536 | 67,500 |
| December 11, 2025 | 1,538 | 1,536 | 1,536 | 1,538 | 1,536 | 83,800 |
| December 10, 2025 | 1,536 | 1,536 | 1,536 | 1,539 | 1,536 | 66,300 |
| December 09, 2025 | 1,536 | 1,536 | 1,536 | 1,538 | 1,536 | 115,300 |
| December 08, 2025 | 1,536 | 1,537 | 1,537 | 1,539 | 1,536 | 104,900 |
| December 05, 2025 | 1,537 | 1,536 | 1,536 | 1,543 | 1,536 | 110,100 |
| December 04, 2025 | 1,537 | 1,543 | 1,543 | 1,544 | 1,537 | 86,100 |
| December 03, 2025 | 1,540 | 1,536 | 1,536 | 1,544 | 1,536 | 286,400 |
| December 02, 2025 | 1,537 | 1,538 | 1,538 | 1,546 | 1,536 | 135,500 |
| December 01, 2025 | 1,535 | 1,539 | 1,539 | 1,545 | 1,535 | 201,900 |
| November 28, 2025 | 1,540 | 1,540 | 1,540 | 1,540 | 1,536 | 91,600 |
| November 27, 2025 | 1,538 | 1,537 | 1,537 | 1,544 | 1,535 | 222,900 |
| November 26, 2025 | 1,531 | 1,540 | 1,540 | 1,544 | 1,531 | 245,400 |
| November 25, 2025 | 1,530 | 1,530 | 1,530 | 1,535 | 1,529 | 331,300 |
| November 21, 2025 | 1,530 | 1,530 | 1,530 | 1,533 | 1,527 | 325,500 |