1,544.00
-17(-1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,553 | 1,542 | 1,542 | 1,559 | 1,540 | 51,800 |
| February 19, 2026 | 1,541 | 1,561 | 1,561 | 1,565 | 1,535 | 74,900 |
| February 18, 2026 | 1,539 | 1,537 | 1,537 | 1,550 | 1,537 | 73,400 |
| February 17, 2026 | 1,544 | 1,537 | 1,537 | 1,554 | 1,537 | 85,100 |
| February 16, 2026 | 1,563 | 1,545 | 1,545 | 1,568 | 1,544 | 114,400 |
| February 13, 2026 | 1,566 | 1,555 | 1,555 | 1,575 | 1,551 | 113,000 |
| February 12, 2026 | 1,590 | 1,566 | 1,566 | 1,590 | 1,553 | 254,100 |
| February 10, 2026 | 1,618 | 1,606 | 1,606 | 1,622 | 1,606 | 109,200 |
| February 09, 2026 | 1,624 | 1,619 | 1,619 | 1,627 | 1,605 | 107,500 |
| February 06, 2026 | 1,605 | 1,603 | 1,603 | 1,611 | 1,596 | 70,000 |
| February 05, 2026 | 1,599 | 1,602 | 1,602 | 1,610 | 1,594 | 99,800 |
| February 04, 2026 | 1,584 | 1,586 | 1,586 | 1,590 | 1,575 | 95,500 |
| February 03, 2026 | 1,586 | 1,578 | 1,578 | 1,588 | 1,578 | 68,200 |
| February 02, 2026 | 1,583 | 1,586 | 1,586 | 1,589 | 1,581 | 79,000 |
| January 30, 2026 | 1,576 | 1,579 | 1,579 | 1,579 | 1,567 | 63,600 |
| January 29, 2026 | 1,553 | 1,566 | 1,566 | 1,566 | 1,541 | 114,900 |
| January 28, 2026 | 1,571 | 1,558 | 1,558 | 1,571 | 1,557 | 73,100 |
| January 27, 2026 | 1,571 | 1,569 | 1,569 | 1,577 | 1,562 | 81,500 |
| January 26, 2026 | 1,578 | 1,570 | 1,570 | 1,578 | 1,561 | 93,100 |
| January 23, 2026 | 1,584 | 1,578 | 1,578 | 1,592 | 1,577 | 83,500 |
| January 22, 2026 | 1,588 | 1,579 | 1,579 | 1,589 | 1,576 | 88,100 |
| January 21, 2026 | 1,577 | 1,573 | 1,573 | 1,589 | 1,562 | 114,100 |
| January 20, 2026 | 1,576 | 1,596 | 1,596 | 1,598 | 1,571 | 90,700 |
| January 19, 2026 | 1,574 | 1,570 | 1,570 | 1,579 | 1,569 | 73,500 |
| January 16, 2026 | 1,572 | 1,569 | 1,569 | 1,576 | 1,566 | 106,300 |
| January 15, 2026 | 1,562 | 1,570 | 1,570 | 1,572 | 1,561 | 68,800 |
| January 14, 2026 | 1,549 | 1,558 | 1,558 | 1,560 | 1,548 | 59,400 |
| January 13, 2026 | 1,574 | 1,546 | 1,546 | 1,576 | 1,546 | 139,200 |
| January 09, 2026 | 1,564 | 1,571 | 1,571 | 1,577 | 1,564 | 84,000 |
| January 08, 2026 | 1,552 | 1,554 | 1,554 | 1,557 | 1,546 | 65,600 |
| January 07, 2026 | 1,540 | 1,552 | 1,552 | 1,560 | 1,536 | 87,000 |
| January 06, 2026 | 1,546 | 1,546 | 1,546 | 1,550 | 1,537 | 83,900 |
| January 05, 2026 | 1,545 | 1,538 | 1,538 | 1,545 | 1,526 | 107,100 |
| December 30, 2025 | 1,556 | 1,545 | 1,545 | 1,560 | 1,545 | 98,600 |
| December 29, 2025 | 1,572 | 1,565 | 1,565 | 1,573 | 1,556 | 76,800 |
| December 26, 2025 | 1,574 | 1,574 | 1,574 | 1,577 | 1,569 | 59,900 |
| December 25, 2025 | 1,580 | 1,572 | 1,572 | 1,582 | 1,566 | 44,400 |
| December 24, 2025 | 1,582 | 1,577 | 1,577 | 1,585 | 1,566 | 62,800 |
| December 23, 2025 | 1,570 | 1,578 | 1,578 | 1,583 | 1,569 | 61,100 |
| December 22, 2025 | 1,566 | 1,570 | 1,570 | 1,574 | 1,557 | 99,100 |
| December 19, 2025 | 1,556 | 1,565 | 1,565 | 1,565 | 1,551 | 73,500 |
| December 18, 2025 | 1,535 | 1,559 | 1,559 | 1,559 | 1,535 | 77,000 |
| December 17, 2025 | 1,535 | 1,532 | 1,532 | 1,535 | 1,525 | 35,800 |
| December 16, 2025 | 1,544 | 1,534 | 1,534 | 1,548 | 1,532 | 52,900 |
| December 15, 2025 | 1,529 | 1,542 | 1,542 | 1,542 | 1,527 | 61,400 |
| December 12, 2025 | 1,515 | 1,518 | 1,518 | 1,526 | 1,514 | 61,600 |
| December 11, 2025 | 1,526 | 1,514 | 1,514 | 1,528 | 1,511 | 46,700 |
| December 10, 2025 | 1,513 | 1,515 | 1,515 | 1,521 | 1,513 | 49,100 |
| December 09, 2025 | 1,525 | 1,513 | 1,513 | 1,526 | 1,509 | 59,300 |
| December 08, 2025 | 1,519 | 1,525 | 1,525 | 1,528 | 1,515 | 40,400 |
| December 05, 2025 | 1,513 | 1,519 | 1,519 | 1,522 | 1,508 | 44,900 |
| December 04, 2025 | 1,520 | 1,513 | 1,513 | 1,522 | 1,511 | 70,500 |
| December 03, 2025 | 1,539 | 1,520 | 1,520 | 1,539 | 1,520 | 55,500 |
| December 02, 2025 | 1,548 | 1,541 | 1,541 | 1,549 | 1,536 | 50,600 |
| December 01, 2025 | 1,554 | 1,550 | 1,550 | 1,560 | 1,546 | 76,700 |
| November 28, 2025 | 1,553 | 1,558 | 1,558 | 1,558 | 1,548 | 53,300 |
| November 27, 2025 | 1,550 | 1,548 | 1,548 | 1,554 | 1,544 | 45,500 |
| November 26, 2025 | 1,543 | 1,550 | 1,550 | 1,554 | 1,540 | 66,300 |
| November 25, 2025 | 1,545 | 1,542 | 1,542 | 1,550 | 1,537 | 57,500 |
| November 21, 2025 | 1,514 | 1,544 | 1,544 | 1,545 | 1,514 | 78,000 |