1,543.00
-38.5(-2.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,573 | 1,543 | 1,543 | 1,573.5 | 1,542.5 | 19M |
| February 19, 2026 | 1,580 | 1,581.5 | 1,581.5 | 1,597 | 1,572.5 | 13.36M |
| February 18, 2026 | 1,588 | 1,582.5 | 1,582.5 | 1,593.5 | 1,574 | 11.57M |
| February 17, 2026 | 1,580 | 1,570.5 | 1,570.5 | 1,594 | 1,570.5 | 13.34M |
| February 16, 2026 | 1,600 | 1,555.5 | 1,555.5 | 1,603 | 1,555.5 | 22.18M |
| February 13, 2026 | 1,600 | 1,601 | 1,601 | 1,618.5 | 1,591.5 | 21.24M |
| February 12, 2026 | 1,605 | 1,611 | 1,611 | 1,628.5 | 1,600.5 | 24.94M |
| February 10, 2026 | 1,621 | 1,669.5 | 1,669.5 | 1,673 | 1,620 | 19.98M |
| February 09, 2026 | 1,719 | 1,635 | 1,635 | 1,722 | 1,631 | 23.69M |
| February 06, 2026 | 1,640 | 1,692 | 1,692 | 1,692 | 1,631.5 | 21.36M |
| February 05, 2026 | 1,645 | 1,639.5 | 1,639.5 | 1,661 | 1,624 | 17.17M |
| February 04, 2026 | 1,590 | 1,612.5 | 1,612.5 | 1,622 | 1,578 | 14.4M |
| February 03, 2026 | 1,562 | 1,578 | 1,578 | 1,580 | 1,555.5 | 14.1M |
| February 02, 2026 | 1,595 | 1,561.5 | 1,561.5 | 1,595 | 1,548 | 14.75M |
| January 30, 2026 | 1,539 | 1,555 | 1,555 | 1,561.5 | 1,536 | 15.81M |
| January 29, 2026 | 1,505.5 | 1,532.5 | 1,532.5 | 1,534.5 | 1,497.5 | 15.79M |
| January 28, 2026 | 1,530 | 1,500 | 1,500 | 1,530.5 | 1,500 | 22.41M |
| January 27, 2026 | 1,551.5 | 1,536 | 1,536 | 1,551.5 | 1,535.5 | 11.65M |
| January 26, 2026 | 1,550.5 | 1,544.5 | 1,544.5 | 1,572.5 | 1,544.5 | 21.7M |
| January 23, 2026 | 1,640 | 1,616 | 1,616 | 1,645 | 1,607.5 | 11.99M |
| January 22, 2026 | 1,636 | 1,639 | 1,639 | 1,650 | 1,629 | 12.99M |
| January 21, 2026 | 1,600 | 1,607.5 | 1,607.5 | 1,607.5 | 1,592 | 10.92M |
| January 20, 2026 | 1,627 | 1,622 | 1,622 | 1,636.5 | 1,615.5 | 8.62M |
| January 19, 2026 | 1,620 | 1,627 | 1,627 | 1,627.5 | 1,595.5 | 9.55M |
| January 16, 2026 | 1,628.5 | 1,635.5 | 1,635.5 | 1,648 | 1,623.5 | 9.76M |
| January 15, 2026 | 1,617 | 1,651 | 1,651 | 1,657.5 | 1,605.5 | 16.79M |
| January 14, 2026 | 1,610.5 | 1,631 | 1,631 | 1,642.5 | 1,600.5 | 16.26M |
| January 13, 2026 | 1,590 | 1,603.5 | 1,603.5 | 1,606.5 | 1,587 | 20.6M |
| January 09, 2026 | 1,560 | 1,572 | 1,572 | 1,583.5 | 1,557 | 20.04M |
| January 08, 2026 | 1,530 | 1,524.5 | 1,524.5 | 1,530 | 1,518 | 15.19M |
| January 07, 2026 | 1,534 | 1,532 | 1,532 | 1,538.5 | 1,521 | 21.55M |
| January 06, 2026 | 1,564.5 | 1,565.5 | 1,565.5 | 1,589 | 1,561.5 | 13.1M |
| January 05, 2026 | 1,549.5 | 1,558 | 1,558 | 1,575 | 1,545.5 | 14.16M |
| December 30, 2025 | 1,533 | 1,536 | 1,536 | 1,537 | 1,523 | 10.61M |
| December 29, 2025 | 1,540 | 1,541 | 1,541 | 1,544 | 1,531.5 | 11.84M |
| December 26, 2025 | 1,555 | 1,540.5 | 1,540.5 | 1,558.5 | 1,539 | 11.32M |
| December 25, 2025 | 1,560 | 1,559.5 | 1,559.5 | 1,565 | 1,553.5 | 5.02M |
| December 24, 2025 | 1,568 | 1,553.5 | 1,553.5 | 1,568.5 | 1,553.5 | 6.95M |
| December 23, 2025 | 1,579 | 1,564 | 1,564 | 1,584 | 1,555 | 8.76M |
| December 22, 2025 | 1,573 | 1,582 | 1,582 | 1,594.5 | 1,572.5 | 9.87M |
| December 19, 2025 | 1,536 | 1,557 | 1,557 | 1,562 | 1,536 | 24.5M |
| December 18, 2025 | 1,584.5 | 1,543 | 1,543 | 1,587 | 1,534 | 13.32M |
| December 17, 2025 | 1,579 | 1,583 | 1,583 | 1,586.5 | 1,567.5 | 8.4M |
| December 16, 2025 | 1,620 | 1,585 | 1,585 | 1,624.5 | 1,585 | 12.49M |
| December 15, 2025 | 1,602.5 | 1,609.5 | 1,609.5 | 1,611 | 1,597 | 10.52M |
| December 12, 2025 | 1,584 | 1,600 | 1,600 | 1,606 | 1,577 | 15.94M |
| December 11, 2025 | 1,587 | 1,572 | 1,572 | 1,592 | 1,556.5 | 10.85M |
| December 10, 2025 | 1,580 | 1,575.5 | 1,575.5 | 1,604.5 | 1,568 | 23.85M |
| December 09, 2025 | 1,527 | 1,525 | 1,525 | 1,528 | 1,517 | 9.1M |
| December 08, 2025 | 1,530 | 1,528.5 | 1,528.5 | 1,530 | 1,512 | 10.53M |
| December 05, 2025 | 1,519.5 | 1,520 | 1,520 | 1,529.5 | 1,508 | 12.46M |
| December 04, 2025 | 1,514.5 | 1,547.5 | 1,547.5 | 1,552 | 1,510.5 | 12.85M |
| December 03, 2025 | 1,510 | 1,503.5 | 1,503.5 | 1,518 | 1,502 | 10.49M |
| December 02, 2025 | 1,535 | 1,515 | 1,515 | 1,538 | 1,514 | 8.9M |
| December 01, 2025 | 1,571 | 1,535 | 1,535 | 1,571 | 1,530 | 11.43M |
| November 28, 2025 | 1,566 | 1,572 | 1,572 | 1,579 | 1,560 | 10.22M |
| November 27, 2025 | 1,566 | 1,557.5 | 1,557.5 | 1,571 | 1,552.5 | 10.11M |
| November 26, 2025 | 1,558.5 | 1,570 | 1,570 | 1,579 | 1,547.5 | 14.43M |
| November 25, 2025 | 1,538.5 | 1,541.5 | 1,541.5 | 1,557 | 1,535 | 11.97M |
| November 21, 2025 | 1,507 | 1,538.5 | 1,538.5 | 1,552 | 1,506 | 47.53M |