1,390.00
-25(-1.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,407 | 1,390 | 1,390 | 1,421 | 1,377 | 768,600 |
| February 19, 2026 | 1,421 | 1,415 | 1,415 | 1,433 | 1,372 | 639,300 |
| February 18, 2026 | 1,480 | 1,425 | 1,425 | 1,491 | 1,422 | 876,500 |
| February 17, 2026 | 1,397 | 1,491 | 1,491 | 1,530 | 1,393 | 1.4M |
| February 16, 2026 | 1,436 | 1,397 | 1,397 | 1,457 | 1,385 | 986,800 |
| February 13, 2026 | 1,470 | 1,431 | 1,431 | 1,487 | 1,423 | 910,900 |
| February 12, 2026 | 1,488 | 1,473 | 1,473 | 1,544 | 1,452 | 1.88M |
| February 10, 2026 | 1,468 | 1,418 | 1,418 | 1,493 | 1,370 | 2.44M |
| February 09, 2026 | 1,489 | 1,484 | 1,484 | 1,494 | 1,451 | 1.14M |
| February 06, 2026 | 1,410 | 1,468 | 1,468 | 1,468 | 1,407 | 1.21M |
| February 05, 2026 | 1,401 | 1,416 | 1,416 | 1,452 | 1,380 | 1.24M |
| February 04, 2026 | 1,369 | 1,410 | 1,410 | 1,440 | 1,358 | 1.34M |
| February 03, 2026 | 1,340 | 1,373 | 1,373 | 1,379 | 1,308 | 1.04M |
| February 02, 2026 | 1,325 | 1,325 | 1,325 | 1,372 | 1,303 | 2.13M |
| January 30, 2026 | 1,299 | 1,303 | 1,303 | 1,324 | 1,257 | 1.44M |
| January 29, 2026 | 1,240 | 1,283 | 1,283 | 1,310 | 1,215 | 1.94M |
| January 28, 2026 | 1,313 | 1,253 | 1,253 | 1,324 | 1,227 | 2.36M |
| January 27, 2026 | 1,335 | 1,303 | 1,303 | 1,359 | 1,303 | 1.97M |
| January 26, 2026 | 1,350 | 1,340 | 1,340 | 1,373 | 1,303 | 3.07M |
| January 23, 2026 | 1,397 | 1,374 | 1,374 | 1,478 | 1,325 | 12.96M |
| January 22, 2026 | 1,774 | 1,421 | 1,421 | 1,774 | 1,404 | 21.48M |
| January 21, 2026 | 1,674 | 1,617 | 1,617 | 2,152 | 1,561 | 42.72M |
| January 20, 2026 | 1,754 | 1,754 | 1,754 | 1,754 | 1,754 | 2.3M |
| January 19, 2026 | 1,304 | 1,454 | 1,454 | 1,454 | 1,200 | 5.21M |
| January 16, 2026 | 1,160 | 1,154 | 1,154 | 1,172 | 1,128 | 320,000 |
| January 15, 2026 | 1,171 | 1,166 | 1,166 | 1,214 | 1,144 | 856,200 |
| January 14, 2026 | 1,155 | 1,186 | 1,186 | 1,278 | 1,150 | 1.02M |
| January 13, 2026 | 1,159 | 1,157 | 1,157 | 1,165 | 1,126 | 303,600 |
| January 09, 2026 | 1,115 | 1,119 | 1,119 | 1,133 | 1,106 | 249,500 |
| January 08, 2026 | 1,124 | 1,098 | 1,098 | 1,178 | 1,088 | 576,600 |
| January 07, 2026 | 1,092 | 1,120 | 1,120 | 1,120 | 1,091 | 275,600 |
| January 06, 2026 | 1,082 | 1,091 | 1,091 | 1,094 | 1,072 | 189,000 |
| January 05, 2026 | 1,058 | 1,070 | 1,070 | 1,089 | 1,054 | 309,700 |
| December 30, 2025 | 1,041 | 1,046 | 1,046 | 1,053 | 1,028 | 161,200 |
| December 29, 2025 | 1,040 | 1,041 | 1,041 | 1,057 | 1,031 | 214,400 |
| December 26, 2025 | 1,018 | 1,036 | 1,036 | 1,042 | 1,013 | 160,600 |
| December 25, 2025 | 1,003 | 1,006 | 1,006 | 1,010 | 997 | 87,400 |
| December 24, 2025 | 1,005 | 998 | 998 | 1,012 | 997 | 80,000 |
| December 23, 2025 | 1,025 | 1,010 | 1,010 | 1,029 | 1,005 | 157,500 |
| December 22, 2025 | 1,000 | 1,025 | 1,025 | 1,029 | 1,000 | 229,200 |
| December 19, 2025 | 974 | 993 | 993 | 994 | 972 | 135,800 |
| December 18, 2025 | 974 | 972 | 972 | 977 | 962 | 104,500 |
| December 17, 2025 | 960 | 976 | 976 | 990 | 952 | 242,900 |
| December 16, 2025 | 964 | 949 | 949 | 979 | 947 | 104,600 |
| December 15, 2025 | 943 | 958 | 958 | 960 | 936 | 118,900 |
| December 12, 2025 | 931 | 939 | 939 | 944 | 926 | 119,100 |
| December 11, 2025 | 940 | 921 | 921 | 943 | 920 | 55,700 |
| December 10, 2025 | 925 | 930 | 930 | 940 | 925 | 51,900 |
| December 09, 2025 | 937 | 924 | 924 | 938 | 924 | 51,600 |
| December 08, 2025 | 928 | 938 | 938 | 938 | 922 | 55,500 |
| December 05, 2025 | 926 | 916 | 916 | 939 | 916 | 106,900 |
| December 04, 2025 | 915 | 934 | 934 | 937 | 915 | 72,500 |
| December 03, 2025 | 910 | 918 | 918 | 927 | 910 | 86,700 |
| December 02, 2025 | 938 | 910 | 910 | 938 | 910 | 67,200 |
| December 01, 2025 | 940 | 933 | 933 | 943 | 926 | 82,300 |
| November 28, 2025 | 939 | 940 | 940 | 950 | 936 | 82,300 |
| November 27, 2025 | 927 | 942 | 942 | 947 | 925 | 99,100 |
| November 26, 2025 | 906 | 927 | 927 | 930 | 900 | 105,200 |
| November 25, 2025 | 913 | 896 | 896 | 913 | 893 | 59,300 |
| November 21, 2025 | 881 | 903 | 903 | 903 | 881 | 87,600 |