1,704.00
-39(-2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,733 | 1,704 | 1,704 | 1,733 | 1,704 | 190,300 |
| February 19, 2026 | 1,734 | 1,743 | 1,743 | 1,749 | 1,718 | 172,000 |
| February 18, 2026 | 1,743 | 1,734 | 1,734 | 1,755 | 1,734 | 192,400 |
| February 17, 2026 | 1,724 | 1,737 | 1,737 | 1,751 | 1,718 | 176,500 |
| February 16, 2026 | 1,717 | 1,724 | 1,724 | 1,743 | 1,717 | 208,700 |
| February 13, 2026 | 1,726 | 1,714 | 1,714 | 1,736 | 1,687 | 428,900 |
| February 12, 2026 | 1,753 | 1,742 | 1,742 | 1,763 | 1,740 | 274,000 |
| February 10, 2026 | 1,738 | 1,755 | 1,755 | 1,768 | 1,736 | 248,400 |
| February 09, 2026 | 1,760 | 1,738 | 1,738 | 1,766 | 1,728 | 216,600 |
| February 06, 2026 | 1,701 | 1,726 | 1,726 | 1,734 | 1,698 | 259,000 |
| February 05, 2026 | 1,700 | 1,701 | 1,701 | 1,728 | 1,690 | 311,600 |
| February 04, 2026 | 1,651 | 1,667 | 1,667 | 1,681 | 1,648 | 364,100 |
| February 03, 2026 | 1,685 | 1,634 | 1,634 | 1,686 | 1,634 | 498,600 |
| February 02, 2026 | 1,700 | 1,689 | 1,689 | 1,731 | 1,674 | 536,000 |
| January 30, 2026 | 1,787 | 1,775 | 1,775 | 1,789 | 1,768 | 296,500 |
| January 29, 2026 | 1,749 | 1,747 | 1,747 | 1,770 | 1,735 | 334,200 |
| January 28, 2026 | 1,768 | 1,753 | 1,753 | 1,775 | 1,752 | 193,400 |
| January 27, 2026 | 1,770 | 1,779 | 1,779 | 1,796 | 1,766 | 183,200 |
| January 26, 2026 | 1,780 | 1,774 | 1,774 | 1,795 | 1,764 | 167,500 |
| January 23, 2026 | 1,788 | 1,799 | 1,799 | 1,819 | 1,782 | 172,000 |
| January 22, 2026 | 1,779 | 1,778 | 1,778 | 1,800 | 1,772 | 196,600 |
| January 21, 2026 | 1,800 | 1,772 | 1,772 | 1,813 | 1,768 | 246,000 |
| January 20, 2026 | 1,818 | 1,815 | 1,815 | 1,825 | 1,806 | 148,600 |
| January 19, 2026 | 1,816 | 1,818 | 1,818 | 1,830 | 1,802 | 227,300 |
| January 16, 2026 | 1,841 | 1,816 | 1,816 | 1,855 | 1,813 | 213,200 |
| January 15, 2026 | 1,822 | 1,854 | 1,854 | 1,856 | 1,822 | 233,000 |
| January 14, 2026 | 1,808 | 1,818 | 1,818 | 1,836 | 1,805 | 224,000 |
| January 13, 2026 | 1,837 | 1,818 | 1,818 | 1,839 | 1,807 | 172,100 |
| January 09, 2026 | 1,806 | 1,819 | 1,819 | 1,854 | 1,802 | 264,000 |
| January 08, 2026 | 1,817 | 1,786 | 1,786 | 1,833 | 1,779 | 259,600 |
| January 07, 2026 | 1,816 | 1,831 | 1,831 | 1,835 | 1,813 | 198,700 |
| January 06, 2026 | 1,788 | 1,824 | 1,824 | 1,828 | 1,788 | 214,000 |
| January 05, 2026 | 1,786 | 1,787 | 1,787 | 1,809 | 1,784 | 200,700 |
| December 30, 2025 | 1,785 | 1,777 | 1,777 | 1,788 | 1,776 | 149,900 |
| December 29, 2025 | 1,800 | 1,782 | 1,782 | 1,805 | 1,776 | 119,900 |
| December 26, 2025 | 1,812 | 1,798 | 1,798 | 1,817 | 1,788 | 131,800 |
| December 25, 2025 | 1,793 | 1,812 | 1,812 | 1,819 | 1,791 | 104,700 |
| December 24, 2025 | 1,811 | 1,790 | 1,790 | 1,824 | 1,783 | 88,000 |
| December 23, 2025 | 1,800 | 1,821 | 1,821 | 1,821 | 1,800 | 121,300 |
| December 22, 2025 | 1,804 | 1,798 | 1,798 | 1,830 | 1,798 | 225,900 |
| December 19, 2025 | 1,781 | 1,785 | 1,785 | 1,800 | 1,779 | 309,400 |
| December 18, 2025 | 1,800 | 1,776 | 1,776 | 1,807 | 1,770 | 273,500 |
| December 17, 2025 | 1,862 | 1,818 | 1,818 | 1,875 | 1,811 | 241,800 |
| December 16, 2025 | 1,861 | 1,849 | 1,849 | 1,869 | 1,848 | 267,200 |
| December 15, 2025 | 1,852 | 1,856 | 1,856 | 1,875 | 1,841 | 216,400 |
| December 12, 2025 | 1,841 | 1,843 | 1,843 | 1,854 | 1,835 | 200,300 |
| December 11, 2025 | 1,910 | 1,850 | 1,850 | 1,916 | 1,836 | 178,000 |
| December 10, 2025 | 1,844 | 1,910 | 1,910 | 1,924 | 1,843 | 284,100 |
| December 09, 2025 | 1,827 | 1,845 | 1,845 | 1,850 | 1,819 | 207,400 |
| December 08, 2025 | 1,851 | 1,828 | 1,828 | 1,860 | 1,824 | 201,500 |
| December 05, 2025 | 1,853 | 1,856 | 1,856 | 1,867 | 1,847 | 101,600 |
| December 04, 2025 | 1,820 | 1,859 | 1,859 | 1,874 | 1,820 | 205,500 |
| December 03, 2025 | 1,817 | 1,819 | 1,819 | 1,839 | 1,785 | 254,900 |
| December 02, 2025 | 1,831 | 1,831 | 1,831 | 1,852 | 1,823 | 185,500 |
| December 01, 2025 | 1,861 | 1,833 | 1,833 | 1,878 | 1,830 | 176,300 |
| November 28, 2025 | 1,840 | 1,860 | 1,860 | 1,872 | 1,835 | 209,800 |
| November 27, 2025 | 1,821 | 1,835 | 1,835 | 1,850 | 1,818 | 229,100 |
| November 26, 2025 | 1,818 | 1,823 | 1,823 | 1,830 | 1,809 | 168,600 |
| November 25, 2025 | 1,829 | 1,804 | 1,804 | 1,832 | 1,800 | 174,400 |
| November 21, 2025 | 1,807 | 1,829 | 1,829 | 1,830 | 1,801 | 234,300 |