1,570.00
+7(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,568 | 1,570 | 1,570 | 1,570 | 1,550 | 4,200 |
| February 19, 2026 | 1,575 | 1,563 | 1,563 | 1,575 | 1,555 | 4,300 |
| February 18, 2026 | 1,562 | 1,569 | 1,569 | 1,577 | 1,550 | 6,000 |
| February 17, 2026 | 1,525 | 1,564 | 1,564 | 1,564 | 1,525 | 9,000 |
| February 16, 2026 | 1,534 | 1,527 | 1,527 | 1,539 | 1,510 | 14,000 |
| February 13, 2026 | 1,587 | 1,530 | 1,530 | 1,587 | 1,530 | 29,700 |
| February 12, 2026 | 1,545 | 1,588 | 1,588 | 1,593 | 1,545 | 20,500 |
| February 10, 2026 | 1,538 | 1,543 | 1,543 | 1,548 | 1,530 | 15,900 |
| February 09, 2026 | 1,520 | 1,538 | 1,538 | 1,538 | 1,515 | 15,400 |
| February 06, 2026 | 1,510 | 1,517 | 1,517 | 1,529 | 1,510 | 7,400 |
| February 05, 2026 | 1,512 | 1,512 | 1,512 | 1,520 | 1,510 | 5,400 |
| February 04, 2026 | 1,523 | 1,512 | 1,512 | 1,526 | 1,512 | 6,300 |
| February 03, 2026 | 1,498 | 1,523 | 1,523 | 1,527 | 1,497 | 11,000 |
| February 02, 2026 | 1,498 | 1,486 | 1,486 | 1,515 | 1,486 | 7,300 |
| January 30, 2026 | 1,490 | 1,498 | 1,498 | 1,500 | 1,489 | 4,000 |
| January 29, 2026 | 1,495 | 1,493 | 1,493 | 1,498 | 1,486 | 6,200 |
| January 28, 2026 | 1,482 | 1,492 | 1,492 | 1,497 | 1,474 | 13,200 |
| January 27, 2026 | 1,498 | 1,482 | 1,482 | 1,498 | 1,481 | 8,600 |
| January 26, 2026 | 1,490 | 1,498 | 1,498 | 1,513 | 1,488 | 15,300 |
| January 23, 2026 | 1,521 | 1,510 | 1,510 | 1,525 | 1,510 | 5,200 |
| January 22, 2026 | 1,491 | 1,518 | 1,518 | 1,526 | 1,487 | 10,100 |
| January 21, 2026 | 1,490 | 1,487 | 1,487 | 1,501 | 1,480 | 11,800 |
| January 20, 2026 | 1,511 | 1,508 | 1,508 | 1,511 | 1,498 | 7,900 |
| January 19, 2026 | 1,508 | 1,511 | 1,511 | 1,511 | 1,499 | 17,600 |
| January 16, 2026 | 1,512 | 1,508 | 1,508 | 1,512 | 1,502 | 6,400 |
| January 15, 2026 | 1,508 | 1,512 | 1,512 | 1,519 | 1,505 | 9,400 |
| January 14, 2026 | 1,501 | 1,508 | 1,508 | 1,509 | 1,497 | 13,200 |
| January 13, 2026 | 1,515 | 1,495 | 1,495 | 1,517 | 1,495 | 15,300 |
| January 09, 2026 | 1,500 | 1,505 | 1,505 | 1,510 | 1,497 | 4,400 |
| January 08, 2026 | 1,500 | 1,500 | 1,500 | 1,505 | 1,498 | 6,900 |
| January 07, 2026 | 1,499 | 1,499 | 1,499 | 1,504 | 1,497 | 9,400 |
| January 06, 2026 | 1,490 | 1,499 | 1,499 | 1,499 | 1,490 | 8,300 |
| January 05, 2026 | 1,445 | 1,489 | 1,489 | 1,489 | 1,441 | 32,100 |
| December 30, 2025 | 1,434 | 1,438 | 1,438 | 1,440 | 1,422 | 6,300 |
| December 29, 2025 | 1,434 | 1,433 | 1,433 | 1,434 | 1,416 | 20,800 |
| December 26, 2025 | 1,420 | 1,421 | 1,421 | 1,421 | 1,414 | 5,600 |
| December 25, 2025 | 1,422 | 1,419 | 1,419 | 1,422 | 1,410 | 10,500 |
| December 24, 2025 | 1,425 | 1,416 | 1,416 | 1,426 | 1,411 | 9,100 |
| December 23, 2025 | 1,415 | 1,425 | 1,425 | 1,425 | 1,402 | 13,500 |
| December 22, 2025 | 1,425 | 1,407 | 1,407 | 1,425 | 1,401 | 32,200 |
| December 19, 2025 | 1,423 | 1,426 | 1,426 | 1,433 | 1,420 | 2,900 |
| December 18, 2025 | 1,427 | 1,423 | 1,423 | 1,427 | 1,418 | 2,900 |
| December 17, 2025 | 1,429 | 1,427 | 1,427 | 1,429 | 1,423 | 4,300 |
| December 16, 2025 | 1,436 | 1,431 | 1,431 | 1,441 | 1,425 | 9,600 |
| December 15, 2025 | 1,413 | 1,436 | 1,436 | 1,445 | 1,413 | 14,100 |
| December 12, 2025 | 1,417 | 1,413 | 1,413 | 1,419 | 1,411 | 7,800 |
| December 11, 2025 | 1,412 | 1,415 | 1,415 | 1,418 | 1,411 | 6,900 |
| December 10, 2025 | 1,410 | 1,410 | 1,410 | 1,418 | 1,401 | 23,400 |
| December 09, 2025 | 1,418 | 1,410 | 1,410 | 1,421 | 1,406 | 16,200 |
| December 08, 2025 | 1,419 | 1,417 | 1,417 | 1,430 | 1,412 | 12,100 |
| December 05, 2025 | 1,414 | 1,419 | 1,419 | 1,429 | 1,411 | 9,800 |
| December 04, 2025 | 1,420 | 1,421 | 1,421 | 1,430 | 1,419 | 7,400 |
| December 03, 2025 | 1,440 | 1,420 | 1,420 | 1,440 | 1,419 | 9,700 |
| December 02, 2025 | 1,441 | 1,434 | 1,434 | 1,441 | 1,415 | 18,200 |
| December 01, 2025 | 1,430 | 1,433 | 1,433 | 1,448 | 1,415 | 21,900 |
| November 28, 2025 | 1,412 | 1,414 | 1,414 | 1,421 | 1,412 | 4,200 |
| November 27, 2025 | 1,415 | 1,412 | 1,412 | 1,420 | 1,403 | 6,900 |
| November 26, 2025 | 1,436 | 1,415 | 1,415 | 1,437 | 1,410 | 5,000 |
| November 25, 2025 | 1,430 | 1,418 | 1,418 | 1,433 | 1,410 | 9,200 |
| November 21, 2025 | 1,401 | 1,413 | 1,413 | 1,413 | 1,390 | 5,600 |