1,698.50
+2.5(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,700 | 1,698.5 | 1,698.5 | 1,705.5 | 1,678.5 | 3.2M |
| February 19, 2026 | 1,673.5 | 1,696 | 1,696 | 1,703.5 | 1,672.5 | 3.64M |
| February 18, 2026 | 1,642 | 1,662 | 1,662 | 1,668.5 | 1,634.5 | 3.55M |
| February 17, 2026 | 1,649 | 1,613.5 | 1,613.5 | 1,663 | 1,613.5 | 3.12M |
| February 16, 2026 | 1,681 | 1,627 | 1,627 | 1,683 | 1,627 | 3.59M |
| February 13, 2026 | 1,703 | 1,681 | 1,681 | 1,708 | 1,671 | 4.08M |
| February 12, 2026 | 1,669 | 1,703 | 1,703 | 1,711.5 | 1,657.5 | 3.53M |
| February 10, 2026 | 1,638.5 | 1,666 | 1,666 | 1,673.5 | 1,636.5 | 3.78M |
| February 09, 2026 | 1,648 | 1,632 | 1,632 | 1,659 | 1,621 | 6.16M |
| February 06, 2026 | 1,455.5 | 1,550 | 1,550 | 1,550 | 1,444.5 | 6.2M |
| February 05, 2026 | 1,521.5 | 1,539.5 | 1,539.5 | 1,545 | 1,516.5 | 5.26M |
| February 04, 2026 | 1,471.5 | 1,491.5 | 1,491.5 | 1,491.5 | 1,449.5 | 4.22M |
| February 03, 2026 | 1,420 | 1,448.5 | 1,448.5 | 1,451.5 | 1,409 | 3.29M |
| February 02, 2026 | 1,434 | 1,379.5 | 1,379.5 | 1,436.5 | 1,378 | 2.02M |
| January 30, 2026 | 1,405 | 1,404 | 1,404 | 1,411 | 1,395.5 | 3.11M |
| January 29, 2026 | 1,370 | 1,392.5 | 1,392.5 | 1,398 | 1,362.5 | 3.56M |
| January 28, 2026 | 1,370 | 1,374 | 1,374 | 1,389 | 1,370 | 2.61M |
| January 27, 2026 | 1,362.5 | 1,393 | 1,393 | 1,396.5 | 1,358 | 2.72M |
| January 26, 2026 | 1,381 | 1,382 | 1,382 | 1,402 | 1,376 | 3.24M |
| January 23, 2026 | 1,393.5 | 1,411 | 1,411 | 1,419 | 1,387.5 | 2.86M |
| January 22, 2026 | 1,399.5 | 1,397.5 | 1,397.5 | 1,405.5 | 1,384.5 | 2.69M |
| January 21, 2026 | 1,380 | 1,376 | 1,376 | 1,393.5 | 1,366 | 3.33M |
| January 20, 2026 | 1,405 | 1,399.5 | 1,399.5 | 1,412 | 1,395 | 2.93M |
| January 19, 2026 | 1,423 | 1,421.5 | 1,421.5 | 1,425.5 | 1,400 | 2.37M |
| January 16, 2026 | 1,419.5 | 1,426 | 1,426 | 1,431 | 1,416 | 3M |
| January 15, 2026 | 1,400 | 1,424.5 | 1,424.5 | 1,431 | 1,398.5 | 3.1M |
| January 14, 2026 | 1,393 | 1,397.5 | 1,397.5 | 1,397.5 | 1,367 | 5.06M |
| January 13, 2026 | 1,396 | 1,380.5 | 1,380.5 | 1,396 | 1,370.5 | 3.52M |
| January 09, 2026 | 1,342.5 | 1,350.5 | 1,350.5 | 1,359 | 1,337 | 3.46M |
| January 08, 2026 | 1,350 | 1,336.5 | 1,336.5 | 1,351.5 | 1,327 | 2.53M |
| January 07, 2026 | 1,352.5 | 1,350 | 1,350 | 1,363.5 | 1,344 | 2.78M |
| January 06, 2026 | 1,335.5 | 1,364 | 1,364 | 1,364 | 1,330.5 | 3.69M |
| January 05, 2026 | 1,301 | 1,318 | 1,318 | 1,318 | 1,300 | 2.29M |
| December 30, 2025 | 1,287 | 1,293.5 | 1,293.5 | 1,309 | 1,285.5 | 2.35M |
| December 29, 2025 | 1,287 | 1,300 | 1,300 | 1,300 | 1,281 | 1.81M |
| December 26, 2025 | 1,297 | 1,291.5 | 1,291.5 | 1,299.5 | 1,282 | 1.19M |
| December 25, 2025 | 1,295 | 1,287.5 | 1,287.5 | 1,296 | 1,282.5 | 979,300 |
| December 24, 2025 | 1,306 | 1,292 | 1,292 | 1,314.5 | 1,289 | 1.91M |
| December 23, 2025 | 1,289 | 1,299.5 | 1,299.5 | 1,314.5 | 1,287 | 2.1M |
| December 22, 2025 | 1,324 | 1,287 | 1,287 | 1,324.5 | 1,282 | 2.88M |
| December 19, 2025 | 1,275 | 1,298.5 | 1,298.5 | 1,303.5 | 1,273 | 5.16M |
| December 18, 2025 | 1,285 | 1,275.5 | 1,275.5 | 1,291.5 | 1,273.5 | 3.17M |
| December 17, 2025 | 1,291 | 1,286 | 1,286 | 1,293.5 | 1,271.5 | 2.07M |
| December 16, 2025 | 1,310 | 1,290 | 1,290 | 1,315.5 | 1,286.5 | 2.2M |
| December 15, 2025 | 1,299 | 1,313.5 | 1,313.5 | 1,314.5 | 1,285.5 | 3.35M |
| December 12, 2025 | 1,285.5 | 1,291 | 1,291 | 1,299.5 | 1,279.5 | 3.9M |
| December 11, 2025 | 1,276.5 | 1,255.5 | 1,255.5 | 1,287 | 1,251.5 | 2.13M |
| December 10, 2025 | 1,263 | 1,255.5 | 1,255.5 | 1,263 | 1,249 | 2.51M |
| December 09, 2025 | 1,249 | 1,245 | 1,245 | 1,259 | 1,245 | 2.27M |
| December 08, 2025 | 1,254.5 | 1,248 | 1,248 | 1,258.5 | 1,233.5 | 3.01M |
| December 05, 2025 | 1,237.5 | 1,257.5 | 1,257.5 | 1,261.5 | 1,235 | 3.41M |
| December 04, 2025 | 1,219 | 1,250 | 1,250 | 1,250 | 1,211 | 4.57M |
| December 03, 2025 | 1,220.5 | 1,207.5 | 1,207.5 | 1,223 | 1,204 | 5.29M |
| December 02, 2025 | 1,239.5 | 1,221.5 | 1,221.5 | 1,250.5 | 1,221.5 | 4.65M |
| December 01, 2025 | 1,241 | 1,233.5 | 1,233.5 | 1,262 | 1,233.5 | 4.95M |
| November 28, 2025 | 1,242.5 | 1,234.5 | 1,234.5 | 1,245 | 1,233 | 3.1M |
| November 27, 2025 | 1,250 | 1,240.5 | 1,240.5 | 1,264 | 1,237.5 | 3.08M |
| November 26, 2025 | 1,220 | 1,235 | 1,235 | 1,238 | 1,211.5 | 4M |
| November 25, 2025 | 1,212 | 1,204.5 | 1,204.5 | 1,229 | 1,195.5 | 4.62M |
| November 21, 2025 | 1,196 | 1,225.5 | 1,225.5 | 1,233 | 1,195.5 | 6.01M |