1,407.00
+5(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,405 | 1,407 | 1,407 | 1,410 | 1,402 | 1,900 |
| February 19, 2026 | 1,406 | 1,402 | 1,402 | 1,406 | 1,401 | 3,900 |
| February 18, 2026 | 1,408 | 1,406 | 1,406 | 1,417 | 1,406 | 2,200 |
| February 17, 2026 | 1,412 | 1,407 | 1,407 | 1,412 | 1,407 | 3,600 |
| February 16, 2026 | 1,413 | 1,412 | 1,412 | 1,414 | 1,410 | 3,000 |
| February 13, 2026 | 1,412 | 1,413 | 1,413 | 1,414 | 1,411 | 2,600 |
| February 12, 2026 | 1,410 | 1,414 | 1,414 | 1,415 | 1,410 | 2,200 |
| February 10, 2026 | 1,410 | 1,411 | 1,411 | 1,415 | 1,409 | 1,400 |
| February 09, 2026 | 1,412 | 1,410 | 1,410 | 1,415 | 1,410 | 3,700 |
| February 06, 2026 | 1,406 | 1,410 | 1,410 | 1,412 | 1,405 | 2,500 |
| February 05, 2026 | 1,407 | 1,407 | 1,407 | 1,410 | 1,400 | 5,600 |
| February 04, 2026 | 1,397 | 1,437 | 1,437 | 1,437 | 1,391 | 18,900 |
| February 03, 2026 | 1,396 | 1,397 | 1,397 | 1,398 | 1,395 | 2,600 |
| February 02, 2026 | 1,402 | 1,396 | 1,396 | 1,402 | 1,396 | 2,400 |
| January 30, 2026 | 1,391 | 1,402 | 1,402 | 1,404 | 1,387 | 6,200 |
| January 29, 2026 | 1,400 | 1,386 | 1,386 | 1,402 | 1,385 | 6,500 |
| January 28, 2026 | 1,396 | 1,390 | 1,390 | 1,396 | 1,390 | 4,700 |
| January 27, 2026 | 1,400 | 1,396 | 1,396 | 1,400 | 1,396 | 4,800 |
| January 26, 2026 | 1,400 | 1,399 | 1,399 | 1,402 | 1,399 | 4,800 |
| January 23, 2026 | 1,402 | 1,401 | 1,401 | 1,405 | 1,400 | 6,500 |
| January 22, 2026 | 1,404 | 1,402 | 1,402 | 1,408 | 1,401 | 5,200 |
| January 21, 2026 | 1,410 | 1,404 | 1,404 | 1,417 | 1,402 | 8,600 |
| January 20, 2026 | 1,409 | 1,410 | 1,410 | 1,425 | 1,404 | 25,400 |
| January 19, 2026 | 1,460 | 1,400 | 1,400 | 1,504 | 1,400 | 312,200 |
| January 16, 2026 | 1,405 | 1,554 | 1,554 | 1,554 | 1,405 | 98,300 |
| January 15, 2026 | 1,421 | 1,411 | 1,411 | 1,426 | 1,400 | 7,700 |
| January 14, 2026 | 1,457 | 1,421 | 1,421 | 1,461 | 1,421 | 11,400 |
| January 13, 2026 | 1,396 | 1,487 | 1,487 | 1,510 | 1,390 | 29,500 |
| January 09, 2026 | 1,389 | 1,391 | 1,391 | 1,391 | 1,388 | 2,600 |
| January 08, 2026 | 1,388 | 1,389 | 1,389 | 1,389 | 1,385 | 2,500 |
| January 07, 2026 | 1,386 | 1,388 | 1,388 | 1,388 | 1,385 | 1,400 |
| January 06, 2026 | 1,386 | 1,384 | 1,384 | 1,388 | 1,382 | 2,500 |
| January 05, 2026 | 1,385 | 1,381 | 1,381 | 1,387 | 1,381 | 4,100 |
| December 30, 2025 | 1,380 | 1,383 | 1,383 | 1,389 | 1,380 | 2,900 |
| December 29, 2025 | 1,373 | 1,379 | 1,379 | 1,379 | 1,373 | 3,500 |
| December 26, 2025 | 1,373 | 1,372 | 1,372 | 1,373 | 1,371 | 4,500 |
| December 25, 2025 | 1,377 | 1,373 | 1,373 | 1,377 | 1,372 | 3,800 |
| December 24, 2025 | 1,376 | 1,376 | 1,376 | 1,377 | 1,372 | 5,700 |
| December 23, 2025 | 1,374 | 1,375 | 1,375 | 1,376 | 1,372 | 4,000 |
| December 22, 2025 | 1,376 | 1,374 | 1,374 | 1,377 | 1,374 | 5,400 |
| December 19, 2025 | 1,377 | 1,375 | 1,375 | 1,377 | 1,375 | 3,000 |
| December 18, 2025 | 1,378 | 1,376 | 1,376 | 1,379 | 1,375 | 2,200 |
| December 17, 2025 | 1,377 | 1,376 | 1,376 | 1,377 | 1,375 | 2,200 |
| December 16, 2025 | 1,376 | 1,377 | 1,377 | 1,378 | 1,376 | 1,600 |
| December 15, 2025 | 1,376 | 1,378 | 1,378 | 1,378 | 1,376 | 1,700 |
| December 12, 2025 | 1,376 | 1,377 | 1,377 | 1,378 | 1,376 | 1,600 |
| December 11, 2025 | 1,375 | 1,376 | 1,376 | 1,377 | 1,374 | 2,900 |
| December 10, 2025 | 1,375 | 1,375 | 1,375 | 1,375 | 1,374 | 1,100 |
| December 09, 2025 | 1,376 | 1,375 | 1,375 | 1,376 | 1,375 | 1,200 |
| December 08, 2025 | 1,374 | 1,377 | 1,377 | 1,377 | 1,374 | 3,500 |
| December 05, 2025 | 1,373 | 1,375 | 1,375 | 1,375 | 1,373 | 1,700 |
| December 04, 2025 | 1,373 | 1,373 | 1,373 | 1,375 | 1,373 | 2,800 |
| December 03, 2025 | 1,373 | 1,373 | 1,373 | 1,376 | 1,372 | 3,300 |
| December 02, 2025 | 1,375 | 1,375 | 1,375 | 1,377 | 1,374 | 1,800 |
| December 01, 2025 | 1,375 | 1,374 | 1,374 | 1,377 | 1,373 | 1,900 |
| November 28, 2025 | 1,374 | 1,372 | 1,372 | 1,375 | 1,372 | 2,200 |
| November 27, 2025 | 1,372 | 1,373 | 1,373 | 1,373 | 1,372 | 1,200 |
| November 26, 2025 | 1,376 | 1,372 | 1,372 | 1,376 | 1,370 | 2,300 |
| November 25, 2025 | 1,375 | 1,371 | 1,371 | 1,375 | 1,370 | 2,700 |
| November 21, 2025 | 1,375 | 1,372 | 1,372 | 1,375 | 1,371 | 1,100 |