1,480.00
-68(-4.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,535 | 1,480 | 1,480 | 1,539.5 | 1,480 | 8.48M |
| February 19, 2026 | 1,539 | 1,548 | 1,548 | 1,556.5 | 1,532.5 | 6.06M |
| February 18, 2026 | 1,548 | 1,525.5 | 1,525.5 | 1,554 | 1,524 | 7.47M |
| February 17, 2026 | 1,607 | 1,562.5 | 1,562.5 | 1,607 | 1,556 | 9.62M |
| February 16, 2026 | 1,667.5 | 1,614 | 1,614 | 1,667.5 | 1,603 | 12.72M |
| February 13, 2026 | 1,937 | 1,852.5 | 1,852.5 | 1,965 | 1,852.5 | 5.46M |
| February 12, 2026 | 1,976 | 1,954.5 | 1,954.5 | 1,986 | 1,946 | 2.85M |
| February 10, 2026 | 1,938 | 1,975 | 1,975 | 1,985.5 | 1,927 | 3.3M |
| February 09, 2026 | 1,987 | 1,938.5 | 1,938.5 | 1,988 | 1,925.5 | 5.54M |
| February 06, 2026 | 1,850.5 | 1,885.5 | 1,885.5 | 1,905 | 1,827.5 | 3.59M |
| February 05, 2026 | 1,885.5 | 1,859 | 1,859 | 1,891 | 1,853.5 | 3.3M |
| February 04, 2026 | 1,865 | 1,860 | 1,860 | 1,880 | 1,856.5 | 2.09M |
| February 03, 2026 | 1,863 | 1,885.5 | 1,885.5 | 1,891 | 1,856 | 2.85M |
| February 02, 2026 | 1,881 | 1,864 | 1,864 | 1,894 | 1,852 | 2.95M |
| January 30, 2026 | 1,829 | 1,841 | 1,841 | 1,848.5 | 1,822 | 3.12M |
| January 29, 2026 | 1,801 | 1,838.5 | 1,838.5 | 1,845.5 | 1,801 | 3.4M |
| January 28, 2026 | 1,810 | 1,820.5 | 1,820.5 | 1,840.5 | 1,806.5 | 4.12M |
| January 27, 2026 | 1,834.5 | 1,854 | 1,854 | 1,858.5 | 1,818 | 3.77M |
| January 26, 2026 | 1,846 | 1,846.5 | 1,846.5 | 1,861 | 1,826.5 | 3.99M |
| January 23, 2026 | 1,909 | 1,901 | 1,901 | 1,917 | 1,887 | 2.29M |
| January 22, 2026 | 1,916.5 | 1,884.5 | 1,884.5 | 1,919 | 1,880.5 | 3.88M |
| January 21, 2026 | 1,905 | 1,879 | 1,879 | 1,905 | 1,861.5 | 3.44M |
| January 20, 2026 | 1,950 | 1,915.5 | 1,915.5 | 1,953 | 1,912.5 | 4.7M |
| January 19, 2026 | 2,023 | 1,993.5 | 1,993.5 | 2,027 | 1,971 | 3.09M |
| January 16, 2026 | 2,037 | 2,043 | 2,043 | 2,072.5 | 2,034.5 | 2.42M |
| January 15, 2026 | 2,097.5 | 2,073 | 2,073 | 2,110 | 2,064 | 3.42M |
| January 14, 2026 | 2,092.5 | 2,112.5 | 2,112.5 | 2,137 | 2,078 | 3.29M |
| January 13, 2026 | 2,111.5 | 2,072 | 2,072 | 2,129.5 | 2,062.5 | 4.09M |
| January 09, 2026 | 2,079.5 | 2,085.5 | 2,085.5 | 2,110.5 | 2,079 | 3.42M |
| January 08, 2026 | 2,083 | 2,087.5 | 2,087.5 | 2,109.5 | 2,074 | 2.57M |
| January 07, 2026 | 2,072.5 | 2,093 | 2,093 | 2,097.5 | 2,048.5 | 2.52M |
| January 06, 2026 | 2,049 | 2,074.5 | 2,074.5 | 2,074.5 | 2,040.5 | 2.98M |
| January 05, 2026 | 2,002 | 2,034.5 | 2,034.5 | 2,044.5 | 1,992.5 | 2.78M |
| December 30, 2025 | 1,981.5 | 1,984.5 | 1,984.5 | 1,999.5 | 1,980 | 1.97M |
| December 29, 2025 | 1,993.5 | 1,987 | 1,987 | 1,998 | 1,976.5 | 3.85M |
| December 26, 2025 | 1,992 | 1,990 | 1,990 | 1,997 | 1,980.5 | 1.22M |
| December 25, 2025 | 1,986 | 1,980.5 | 1,980.5 | 1,986 | 1,967.5 | 834,500 |
| December 24, 2025 | 2,005 | 1,978.5 | 1,978.5 | 2,008 | 1,964.5 | 1.53M |
| December 23, 2025 | 1,985 | 1,996.5 | 1,996.5 | 2,007.5 | 1,985 | 1.71M |
| December 22, 2025 | 1,985 | 1,993.5 | 1,993.5 | 1,995.5 | 1,967 | 2M |
| December 19, 2025 | 1,965 | 1,992 | 1,992 | 1,999 | 1,961 | 3.85M |
| December 18, 2025 | 2,004 | 1,991 | 1,991 | 2,011 | 1,982 | 2.24M |
| December 17, 2025 | 2,007 | 1,997.5 | 1,997.5 | 2,014 | 1,989.5 | 2.09M |
| December 16, 2025 | 2,034 | 2,010.5 | 2,010.5 | 2,038 | 2,010.5 | 2.78M |
| December 15, 2025 | 2,042 | 2,034 | 2,034 | 2,043.5 | 2,015 | 1.49M |
| December 12, 2025 | 2,052 | 2,046 | 2,046 | 2,058 | 2,010 | 2.69M |
| December 11, 2025 | 2,022.5 | 2,015 | 2,015 | 2,027 | 1,998 | 2.32M |
| December 10, 2025 | 2,049 | 2,017.5 | 2,017.5 | 2,079.5 | 2,017.5 | 3.1M |
| December 09, 2025 | 2,041 | 2,063.5 | 2,063.5 | 2,070 | 2,039.5 | 2.33M |
| December 08, 2025 | 2,055 | 2,078.5 | 2,078.5 | 2,088 | 2,035 | 2.82M |
| December 05, 2025 | 2,032 | 2,027.5 | 2,027.5 | 2,070 | 2,020 | 2.31M |
| December 04, 2025 | 1,999 | 2,046 | 2,046 | 2,046 | 1,984 | 2.53M |
| December 03, 2025 | 2,019 | 2,004 | 2,004 | 2,036.5 | 1,993.5 | 2.91M |
| December 02, 2025 | 2,075 | 2,036.5 | 2,036.5 | 2,075 | 2,019.5 | 2.67M |
| December 01, 2025 | 2,100 | 2,065 | 2,065 | 2,106.5 | 2,059.5 | 2.63M |
| November 28, 2025 | 2,100 | 2,100 | 2,100 | 2,108 | 2,094.5 | 2.46M |
| November 27, 2025 | 2,100 | 2,108.5 | 2,108.5 | 2,118 | 2,099 | 1.78M |
| November 26, 2025 | 2,080 | 2,116 | 2,116 | 2,124.5 | 2,078.5 | 3.82M |
| November 25, 2025 | 2,100 | 2,090.5 | 2,090.5 | 2,118 | 2,072.5 | 5.15M |
| November 21, 2025 | 2,033 | 2,071.5 | 2,071.5 | 2,100 | 2,033 | 7.03M |