1,585.00
+8(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,580 | 1,585 | 1,585 | 1,585 | 1,580 | 1,400 |
| February 19, 2026 | 1,576 | 1,577 | 1,577 | 1,580 | 1,571 | 2,600 |
| February 18, 2026 | 1,571 | 1,578 | 1,578 | 1,590 | 1,571 | 1,000 |
| February 17, 2026 | 1,590 | 1,595 | 1,595 | 1,595 | 1,569 | 2,900 |
| February 16, 2026 | 1,599 | 1,590 | 1,590 | 1,604 | 1,589 | 9,400 |
| February 13, 2026 | 1,588 | 1,603 | 1,603 | 1,631 | 1,587 | 14,700 |
| February 12, 2026 | 1,566 | 1,588 | 1,588 | 1,593 | 1,555 | 12,000 |
| February 10, 2026 | 1,542 | 1,567 | 1,567 | 1,578 | 1,542 | 5,700 |
| February 09, 2026 | 1,550 | 1,553 | 1,553 | 1,554 | 1,534 | 2,700 |
| February 06, 2026 | 1,535 | 1,550 | 1,550 | 1,550 | 1,535 | 1,600 |
| February 05, 2026 | 1,533 | 1,548 | 1,548 | 1,548 | 1,531 | 2,900 |
| February 04, 2026 | 1,533 | 1,543 | 1,543 | 1,545 | 1,533 | 2,300 |
| February 03, 2026 | 1,536 | 1,540 | 1,540 | 1,547 | 1,536 | 1,300 |
| February 02, 2026 | 1,530 | 1,532 | 1,532 | 1,557 | 1,525 | 9,000 |
| January 30, 2026 | 1,537 | 1,541 | 1,541 | 1,548 | 1,534 | 4,900 |
| January 29, 2026 | 1,515 | 1,540 | 1,540 | 1,560 | 1,515 | 16,400 |
| January 28, 2026 | 1,617 | 1,584 | 1,550 | 1,626 | 1,584 | 12,400 |
| January 27, 2026 | 1,596 | 1,622 | 1,587.19 | 1,625 | 1,596 | 15,000 |
| January 26, 2026 | 1,603 | 1,596 | 1,561.75 | 1,603 | 1,592 | 5,200 |
| January 23, 2026 | 1,595 | 1,607 | 1,572.51 | 1,607 | 1,590 | 10,000 |
| January 22, 2026 | 1,595 | 1,592 | 1,592 | 1,610 | 1,592 | 6,600 |
| January 21, 2026 | 1,585 | 1,595 | 1,595 | 1,609 | 1,584 | 4,900 |
| January 20, 2026 | 1,595 | 1,598 | 1,598 | 1,613 | 1,595 | 5,100 |
| January 19, 2026 | 1,608 | 1,595 | 1,595 | 1,618 | 1,594 | 5,400 |
| January 16, 2026 | 1,595 | 1,593 | 1,593 | 1,626 | 1,586 | 9,800 |
| January 15, 2026 | 1,603 | 1,585 | 1,585 | 1,603 | 1,585 | 13,000 |
| January 14, 2026 | 1,594 | 1,603 | 1,603 | 1,603 | 1,589 | 3,900 |
| January 13, 2026 | 1,600 | 1,595 | 1,595 | 1,610 | 1,591 | 6,500 |
| January 09, 2026 | 1,606 | 1,595 | 1,595 | 1,606 | 1,595 | 4,800 |
| January 08, 2026 | 1,613 | 1,602 | 1,602 | 1,625 | 1,602 | 4,200 |
| January 07, 2026 | 1,603 | 1,615 | 1,615 | 1,634 | 1,602 | 13,600 |
| January 06, 2026 | 1,558 | 1,590 | 1,590 | 1,600 | 1,558 | 12,000 |
| January 05, 2026 | 1,535 | 1,558 | 1,558 | 1,558 | 1,534 | 9,400 |
| December 30, 2025 | 1,543 | 1,537 | 1,537 | 1,543 | 1,534 | 6,100 |
| December 29, 2025 | 1,530 | 1,538 | 1,538 | 1,538 | 1,528 | 7,300 |
| December 26, 2025 | 1,527 | 1,530 | 1,530 | 1,530 | 1,519 | 5,500 |
| December 25, 2025 | 1,527 | 1,527 | 1,527 | 1,532 | 1,522 | 3,700 |
| December 24, 2025 | 1,530 | 1,520 | 1,520 | 1,531 | 1,519 | 7,400 |
| December 23, 2025 | 1,523 | 1,524 | 1,524 | 1,529 | 1,520 | 4,400 |
| December 22, 2025 | 1,526 | 1,530 | 1,530 | 1,534 | 1,520 | 2,600 |
| December 19, 2025 | 1,517 | 1,518 | 1,518 | 1,522 | 1,510 | 7,800 |
| December 18, 2025 | 1,516 | 1,517 | 1,517 | 1,522 | 1,516 | 1,900 |
| December 17, 2025 | 1,513 | 1,519 | 1,519 | 1,520 | 1,513 | 4,300 |
| December 16, 2025 | 1,519 | 1,518 | 1,518 | 1,527 | 1,510 | 6,800 |
| December 15, 2025 | 1,529 | 1,517 | 1,517 | 1,530 | 1,510 | 15,300 |
| December 12, 2025 | 1,530 | 1,535 | 1,535 | 1,549 | 1,529 | 9,100 |
| December 11, 2025 | 1,532 | 1,528 | 1,528 | 1,537 | 1,519 | 12,700 |
| December 10, 2025 | 1,536 | 1,530 | 1,530 | 1,540 | 1,530 | 7,100 |
| December 09, 2025 | 1,526 | 1,536 | 1,536 | 1,536 | 1,526 | 3,600 |
| December 08, 2025 | 1,527 | 1,528 | 1,528 | 1,533 | 1,521 | 7,200 |
| December 05, 2025 | 1,541 | 1,526 | 1,526 | 1,550 | 1,525 | 9,800 |
| December 04, 2025 | 1,521 | 1,530 | 1,530 | 1,545 | 1,521 | 6,700 |
| December 03, 2025 | 1,520 | 1,522 | 1,522 | 1,533 | 1,517 | 7,000 |
| December 02, 2025 | 1,528 | 1,520 | 1,520 | 1,528 | 1,516 | 9,300 |
| December 01, 2025 | 1,550 | 1,532 | 1,532 | 1,568 | 1,526 | 7,400 |
| November 28, 2025 | 1,538 | 1,538 | 1,538 | 1,570 | 1,525 | 17,300 |
| November 27, 2025 | 1,532 | 1,536 | 1,536 | 1,543 | 1,519 | 12,900 |
| November 26, 2025 | 1,526 | 1,532 | 1,532 | 1,546 | 1,524 | 9,300 |
| November 25, 2025 | 1,526 | 1,532 | 1,532 | 1,566 | 1,520 | 51,700 |
| November 21, 2025 | 1,820 | 1,516 | 1,516 | 1,941 | 1,508 | 389,300 |