1,668.00
-18(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,680 | 1,668 | 1,668 | 1,682 | 1,668 | 103,400 |
| February 19, 2026 | 1,698 | 1,686 | 1,686 | 1,701 | 1,676 | 103,900 |
| February 18, 2026 | 1,692 | 1,698 | 1,698 | 1,703 | 1,686 | 78,100 |
| February 17, 2026 | 1,684 | 1,678 | 1,678 | 1,694 | 1,676 | 74,800 |
| February 16, 2026 | 1,685 | 1,681 | 1,681 | 1,690 | 1,672 | 218,300 |
| February 13, 2026 | 1,715 | 1,691 | 1,691 | 1,727 | 1,671 | 149,300 |
| February 12, 2026 | 1,701 | 1,727 | 1,727 | 1,729 | 1,700 | 207,800 |
| February 10, 2026 | 1,690 | 1,696 | 1,696 | 1,709 | 1,684 | 166,000 |
| February 09, 2026 | 1,650 | 1,676 | 1,676 | 1,693 | 1,649 | 213,400 |
| February 06, 2026 | 1,652 | 1,636 | 1,636 | 1,670 | 1,608 | 187,800 |
| February 05, 2026 | 1,678 | 1,665 | 1,665 | 1,684 | 1,665 | 156,600 |
| February 04, 2026 | 1,665 | 1,665 | 1,665 | 1,679 | 1,658 | 138,400 |
| February 03, 2026 | 1,646 | 1,668 | 1,668 | 1,678 | 1,644 | 177,400 |
| February 02, 2026 | 1,651 | 1,633 | 1,633 | 1,672 | 1,633 | 192,000 |
| January 30, 2026 | 1,638 | 1,634 | 1,634 | 1,644 | 1,617 | 164,000 |
| January 29, 2026 | 1,613 | 1,629 | 1,629 | 1,629 | 1,597 | 302,900 |
| January 28, 2026 | 1,630 | 1,618 | 1,618 | 1,630 | 1,615 | 92,900 |
| January 27, 2026 | 1,631 | 1,640 | 1,640 | 1,645 | 1,616 | 130,200 |
| January 26, 2026 | 1,626 | 1,627 | 1,627 | 1,635 | 1,605 | 190,000 |
| January 23, 2026 | 1,641 | 1,645 | 1,645 | 1,655 | 1,641 | 108,200 |
| January 22, 2026 | 1,640 | 1,641 | 1,641 | 1,648 | 1,634 | 111,700 |
| January 21, 2026 | 1,635 | 1,634 | 1,634 | 1,640 | 1,622 | 144,300 |
| January 20, 2026 | 1,667 | 1,656 | 1,656 | 1,671 | 1,652 | 152,600 |
| January 19, 2026 | 1,665 | 1,660 | 1,660 | 1,665 | 1,636 | 152,500 |
| January 16, 2026 | 1,665 | 1,667 | 1,667 | 1,672 | 1,643 | 146,400 |
| January 15, 2026 | 1,671 | 1,660 | 1,660 | 1,679 | 1,659 | 164,000 |
| January 14, 2026 | 1,676 | 1,672 | 1,672 | 1,688 | 1,667 | 155,700 |
| January 13, 2026 | 1,677 | 1,677 | 1,677 | 1,683 | 1,654 | 240,000 |
| January 09, 2026 | 1,630 | 1,645 | 1,645 | 1,651 | 1,630 | 128,100 |
| January 08, 2026 | 1,620 | 1,627 | 1,627 | 1,635 | 1,605 | 212,400 |
| January 07, 2026 | 1,630 | 1,619 | 1,619 | 1,657 | 1,618 | 255,400 |
| January 06, 2026 | 1,603 | 1,633 | 1,633 | 1,635 | 1,603 | 354,500 |
| January 05, 2026 | 1,581 | 1,599 | 1,599 | 1,605 | 1,581 | 223,300 |
| December 30, 2025 | 1,589 | 1,581 | 1,581 | 1,593 | 1,579 | 117,900 |
| December 29, 2025 | 1,592 | 1,595 | 1,595 | 1,604 | 1,583 | 135,000 |
| December 26, 2025 | 1,560 | 1,584 | 1,584 | 1,588 | 1,558 | 195,000 |
| December 25, 2025 | 1,557 | 1,563 | 1,563 | 1,567 | 1,547 | 115,400 |
| December 24, 2025 | 1,565 | 1,551 | 1,551 | 1,569 | 1,550 | 159,900 |
| December 23, 2025 | 1,561 | 1,565 | 1,565 | 1,573 | 1,553 | 152,800 |
| December 22, 2025 | 1,551 | 1,559 | 1,559 | 1,562 | 1,550 | 112,600 |
| December 19, 2025 | 1,539 | 1,551 | 1,551 | 1,557 | 1,538 | 205,700 |
| December 18, 2025 | 1,516 | 1,538 | 1,538 | 1,538 | 1,507 | 180,300 |
| December 17, 2025 | 1,520 | 1,521 | 1,521 | 1,526 | 1,509 | 162,200 |
| December 16, 2025 | 1,509 | 1,518 | 1,518 | 1,521 | 1,503 | 221,000 |
| December 15, 2025 | 1,466 | 1,500 | 1,500 | 1,500 | 1,465 | 250,900 |
| December 12, 2025 | 1,443 | 1,460 | 1,460 | 1,462 | 1,443 | 255,400 |
| December 11, 2025 | 1,453 | 1,437 | 1,437 | 1,457 | 1,436 | 316,700 |
| December 10, 2025 | 1,441 | 1,453 | 1,453 | 1,459 | 1,438 | 676,700 |
| December 09, 2025 | 1,433 | 1,433 | 1,433 | 1,438 | 1,429 | 168,600 |
| December 08, 2025 | 1,429 | 1,433 | 1,433 | 1,433 | 1,424 | 149,300 |
| December 05, 2025 | 1,433 | 1,420 | 1,420 | 1,434 | 1,420 | 262,400 |
| December 04, 2025 | 1,450 | 1,435 | 1,435 | 1,457 | 1,434 | 408,800 |
| December 03, 2025 | 1,438 | 1,450 | 1,450 | 1,467 | 1,435 | 417,600 |
| December 02, 2025 | 1,455 | 1,438 | 1,438 | 1,460 | 1,438 | 222,600 |
| December 01, 2025 | 1,482 | 1,454 | 1,454 | 1,485 | 1,454 | 194,200 |
| November 28, 2025 | 1,461 | 1,482 | 1,482 | 1,490 | 1,461 | 199,700 |
| November 27, 2025 | 1,469 | 1,461 | 1,461 | 1,492 | 1,461 | 342,200 |
| November 26, 2025 | 1,479 | 1,483 | 1,483 | 1,496 | 1,476 | 60,000 |
| November 25, 2025 | 1,480 | 1,471 | 1,471 | 1,492 | 1,469 | 76,300 |
| November 21, 2025 | 1,434 | 1,463 | 1,463 | 1,463 | 1,431 | 93,900 |