1,727.00
-27(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,769 | 1,727 | 1,727 | 1,776 | 1,724 | 1.47M |
| February 19, 2026 | 1,730 | 1,754 | 1,754 | 1,773 | 1,725 | 1.54M |
| February 18, 2026 | 1,724 | 1,722 | 1,722 | 1,727 | 1,695 | 2.23M |
| February 17, 2026 | 1,731 | 1,724 | 1,724 | 1,756 | 1,705 | 1.57M |
| February 16, 2026 | 1,719 | 1,724 | 1,724 | 1,801 | 1,717 | 3.47M |
| February 13, 2026 | 1,600 | 1,702 | 1,702 | 1,719 | 1,564 | 5.92M |
| February 12, 2026 | 1,470 | 1,490 | 1,490 | 1,502 | 1,458 | 2.76M |
| February 10, 2026 | 1,428 | 1,431 | 1,431 | 1,438 | 1,423 | 1.22M |
| February 09, 2026 | 1,427 | 1,416 | 1,416 | 1,439 | 1,416 | 970,300 |
| February 06, 2026 | 1,402 | 1,399 | 1,399 | 1,406 | 1,385 | 680,600 |
| February 05, 2026 | 1,415 | 1,402 | 1,402 | 1,420 | 1,399 | 934,700 |
| February 04, 2026 | 1,400 | 1,404 | 1,404 | 1,411 | 1,395 | 790,300 |
| February 03, 2026 | 1,377 | 1,399 | 1,399 | 1,399 | 1,370 | 736,900 |
| February 02, 2026 | 1,382 | 1,349 | 1,349 | 1,385 | 1,344 | 889,300 |
| January 30, 2026 | 1,345 | 1,363 | 1,363 | 1,363 | 1,340 | 1.03M |
| January 29, 2026 | 1,340 | 1,337 | 1,337 | 1,341 | 1,323 | 567,000 |
| January 28, 2026 | 1,340 | 1,334 | 1,334 | 1,344 | 1,323 | 944,500 |
| January 27, 2026 | 1,355 | 1,354 | 1,354 | 1,361 | 1,343 | 575,000 |
| January 26, 2026 | 1,389 | 1,363 | 1,363 | 1,405 | 1,361 | 2.29M |
| January 23, 2026 | 1,403 | 1,407 | 1,407 | 1,422 | 1,400 | 1.55M |
| January 22, 2026 | 1,399 | 1,403 | 1,403 | 1,416 | 1,395 | 1.29M |
| January 21, 2026 | 1,350 | 1,374 | 1,374 | 1,374 | 1,347 | 919,500 |
| January 20, 2026 | 1,377 | 1,369 | 1,369 | 1,380 | 1,366 | 653,800 |
| January 19, 2026 | 1,385 | 1,378 | 1,378 | 1,397 | 1,366 | 960,000 |
| January 16, 2026 | 1,379 | 1,384 | 1,384 | 1,390 | 1,370 | 996,500 |
| January 15, 2026 | 1,361 | 1,370 | 1,370 | 1,374 | 1,355 | 962,200 |
| January 14, 2026 | 1,333 | 1,366 | 1,366 | 1,369 | 1,327 | 1.14M |
| January 13, 2026 | 1,338 | 1,332 | 1,332 | 1,347 | 1,332 | 1.26M |
| January 09, 2026 | 1,312 | 1,317 | 1,317 | 1,322 | 1,308 | 1.1M |
| January 08, 2026 | 1,305 | 1,306 | 1,306 | 1,318 | 1,293 | 1.21M |
| January 07, 2026 | 1,299 | 1,295 | 1,295 | 1,299 | 1,285 | 1.31M |
| January 06, 2026 | 1,294 | 1,310 | 1,310 | 1,313 | 1,288 | 1.22M |
| January 05, 2026 | 1,276 | 1,286 | 1,286 | 1,299 | 1,273 | 835,000 |
| December 30, 2025 | 1,280 | 1,276 | 1,276 | 1,290 | 1,276 | 748,100 |
| December 29, 2025 | 1,270 | 1,289 | 1,289 | 1,289 | 1,266 | 899,800 |
| December 26, 2025 | 1,277 | 1,270 | 1,270 | 1,278 | 1,265 | 912,300 |
| December 25, 2025 | 1,279 | 1,277 | 1,277 | 1,281 | 1,272 | 320,700 |
| December 24, 2025 | 1,278 | 1,275 | 1,275 | 1,279 | 1,270 | 678,400 |
| December 23, 2025 | 1,287 | 1,274 | 1,274 | 1,293 | 1,268 | 665,800 |
| December 22, 2025 | 1,298 | 1,290 | 1,290 | 1,301 | 1,286 | 1.07M |
| December 19, 2025 | 1,274 | 1,278 | 1,278 | 1,282 | 1,271 | 1.22M |
| December 18, 2025 | 1,278 | 1,270 | 1,270 | 1,281 | 1,261 | 1.32M |
| December 17, 2025 | 1,289 | 1,279 | 1,279 | 1,290 | 1,262 | 1.35M |
| December 16, 2025 | 1,328 | 1,295 | 1,295 | 1,328 | 1,292 | 1.06M |
| December 15, 2025 | 1,330 | 1,329 | 1,329 | 1,343 | 1,321 | 1.29M |
| December 12, 2025 | 1,320 | 1,339 | 1,339 | 1,339 | 1,315 | 1.04M |
| December 11, 2025 | 1,329 | 1,305 | 1,305 | 1,330 | 1,303 | 1.04M |
| December 10, 2025 | 1,350 | 1,323 | 1,323 | 1,360 | 1,321 | 1.17M |
| December 09, 2025 | 1,341 | 1,343 | 1,343 | 1,349 | 1,328 | 995,600 |
| December 08, 2025 | 1,332 | 1,336 | 1,336 | 1,349 | 1,322 | 1.25M |
| December 05, 2025 | 1,321 | 1,321 | 1,321 | 1,328 | 1,311 | 753,500 |
| December 04, 2025 | 1,308 | 1,318 | 1,318 | 1,319 | 1,298 | 1.73M |
| December 03, 2025 | 1,266 | 1,293 | 1,293 | 1,298 | 1,261 | 2.11M |
| December 02, 2025 | 1,287 | 1,273 | 1,273 | 1,299 | 1,272 | 1.67M |
| December 01, 2025 | 1,291 | 1,286 | 1,286 | 1,300 | 1,277 | 1.47M |
| November 28, 2025 | 1,273 | 1,291 | 1,291 | 1,293 | 1,268 | 1.14M |
| November 27, 2025 | 1,274 | 1,279 | 1,279 | 1,280 | 1,268 | 897,500 |
| November 26, 2025 | 1,262 | 1,274 | 1,274 | 1,274 | 1,256 | 1.34M |
| November 25, 2025 | 1,251 | 1,251 | 1,251 | 1,263 | 1,247 | 1.49M |
| November 21, 2025 | 1,204 | 1,240 | 1,240 | 1,251 | 1,203 | 1.79M |