4,030.00
-44(-1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,047 | 4,030 | 4,030 | 4,063 | 4,012 | 1.94M |
| February 19, 2026 | 4,058 | 4,074 | 4,074 | 4,083 | 4,039 | 1.36M |
| February 18, 2026 | 4,084 | 4,057 | 4,057 | 4,109 | 4,051 | 1.63M |
| February 17, 2026 | 4,049 | 4,060 | 4,060 | 4,078 | 4,022 | 1.56M |
| February 16, 2026 | 4,080 | 4,059 | 4,059 | 4,103 | 4,056 | 1.62M |
| February 13, 2026 | 4,071 | 4,010 | 4,010 | 4,151 | 3,994 | 4.89M |
| February 12, 2026 | 4,150 | 4,071 | 4,071 | 4,170 | 4,070 | 3.46M |
| February 10, 2026 | 4,135 | 4,171 | 4,171 | 4,258 | 4,127 | 3.07M |
| February 09, 2026 | 4,378 | 4,134 | 4,134 | 4,382 | 4,120 | 4.37M |
| February 06, 2026 | 4,146 | 4,195 | 4,195 | 4,263 | 4,046 | 5.69M |
| February 05, 2026 | 3,977 | 4,007 | 4,007 | 4,163 | 3,882 | 6.53M |
| February 04, 2026 | 3,933 | 3,922 | 3,922 | 3,969 | 3,884 | 2.68M |
| February 03, 2026 | 4,022 | 4,040 | 4,040 | 4,042 | 3,981 | 2.48M |
| February 02, 2026 | 4,023 | 3,993 | 3,993 | 4,037 | 3,983 | 1.97M |
| January 30, 2026 | 3,978 | 4,010 | 4,010 | 4,050 | 3,955 | 2.8M |
| January 29, 2026 | 3,950 | 3,965 | 3,965 | 3,994 | 3,937 | 2.28M |
| January 28, 2026 | 3,966 | 3,990 | 3,990 | 4,008 | 3,932 | 1.81M |
| January 27, 2026 | 4,061 | 4,008 | 4,008 | 4,070 | 4,004 | 1.61M |
| January 26, 2026 | 4,064 | 4,067 | 4,067 | 4,105 | 4,042 | 1.84M |
| January 23, 2026 | 4,173 | 4,107 | 4,107 | 4,190 | 4,105 | 2.28M |
| January 22, 2026 | 4,115 | 4,068 | 4,068 | 4,123 | 4,039 | 1.95M |
| January 21, 2026 | 4,070 | 4,100 | 4,100 | 4,120 | 4,061 | 2.21M |
| January 20, 2026 | 4,145 | 4,140 | 4,140 | 4,205 | 4,126 | 1.76M |
| January 19, 2026 | 4,116 | 4,113 | 4,113 | 4,145 | 4,108 | 1.25M |
| January 16, 2026 | 4,154 | 4,172 | 4,172 | 4,182 | 4,126 | 1.33M |
| January 15, 2026 | 4,217 | 4,203 | 4,203 | 4,262 | 4,185 | 1.66M |
| January 14, 2026 | 4,198 | 4,238 | 4,238 | 4,282 | 4,180 | 2.05M |
| January 13, 2026 | 4,258 | 4,199 | 4,199 | 4,310 | 4,199 | 2.59M |
| January 09, 2026 | 4,184 | 4,209 | 4,209 | 4,324 | 4,122 | 3.25M |
| January 08, 2026 | 4,153 | 4,169 | 4,169 | 4,190 | 4,142 | 1.54M |
| January 07, 2026 | 4,176 | 4,173 | 4,173 | 4,194 | 4,117 | 1.52M |
| January 06, 2026 | 4,222 | 4,246 | 4,246 | 4,266 | 4,197 | 1.4M |
| January 05, 2026 | 4,222 | 4,219 | 4,219 | 4,247 | 4,152 | 2M |
| December 30, 2025 | 4,222 | 4,172 | 4,172 | 4,237 | 4,172 | 1.34M |
| December 29, 2025 | 4,262 | 4,229 | 4,229 | 4,262 | 4,197 | 1.01M |
| December 26, 2025 | 4,236 | 4,211 | 4,211 | 4,277 | 4,203 | 855,600 |
| December 25, 2025 | 4,240 | 4,233 | 4,233 | 4,258 | 4,212 | 590,800 |
| December 24, 2025 | 4,299 | 4,206 | 4,206 | 4,299 | 4,196 | 1.3M |
| December 23, 2025 | 4,174 | 4,284 | 4,284 | 4,298 | 4,168 | 1.96M |
| December 22, 2025 | 4,202 | 4,193 | 4,193 | 4,250 | 4,143 | 1.31M |
| December 19, 2025 | 4,201 | 4,217 | 4,217 | 4,268 | 4,178 | 2.28M |
| December 18, 2025 | 4,216 | 4,221 | 4,221 | 4,248 | 4,203 | 1.7M |
| December 17, 2025 | 4,201 | 4,227 | 4,227 | 4,241 | 4,187 | 1.62M |
| December 16, 2025 | 4,180 | 4,195 | 4,195 | 4,266 | 4,162 | 1.86M |
| December 15, 2025 | 4,280 | 4,226 | 4,226 | 4,318 | 4,198 | 2.3M |
| December 12, 2025 | 4,334 | 4,282 | 4,282 | 4,351 | 4,282 | 2.28M |
| December 11, 2025 | 4,319 | 4,302 | 4,302 | 4,326 | 4,238 | 1.6M |
| December 10, 2025 | 4,266 | 4,305 | 4,305 | 4,305 | 4,247 | 1.73M |
| December 09, 2025 | 4,350 | 4,299 | 4,299 | 4,368 | 4,280 | 1.26M |
| December 08, 2025 | 4,352 | 4,364 | 4,364 | 4,379 | 4,313 | 1.14M |
| December 05, 2025 | 4,326 | 4,322 | 4,322 | 4,338 | 4,283 | 2.01M |
| December 04, 2025 | 4,340 | 4,408 | 4,408 | 4,429 | 4,336 | 1.64M |
| December 03, 2025 | 4,405 | 4,328 | 4,328 | 4,427 | 4,328 | 1.58M |
| December 02, 2025 | 4,468 | 4,427 | 4,427 | 4,470 | 4,403 | 1.4M |
| December 01, 2025 | 4,527 | 4,450 | 4,450 | 4,555 | 4,432 | 2.07M |
| November 28, 2025 | 4,585 | 4,577 | 4,577 | 4,627 | 4,560 | 1.52M |
| November 27, 2025 | 4,565 | 4,578 | 4,578 | 4,603 | 4,543 | 1.45M |
| November 26, 2025 | 4,512 | 4,585 | 4,585 | 4,619 | 4,505 | 1.89M |
| November 25, 2025 | 4,574 | 4,519 | 4,519 | 4,595 | 4,472 | 2.58M |
| November 21, 2025 | 4,437 | 4,544 | 4,544 | 4,575 | 4,419 | 3.9M |