1,644.00
-3(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,636 | 1,644 | 1,644 | 1,650.5 | 1,620 | 1.07M |
| February 19, 2026 | 1,645 | 1,647 | 1,647 | 1,647.5 | 1,631 | 645,000 |
| February 18, 2026 | 1,650 | 1,642 | 1,642 | 1,653.5 | 1,632.5 | 794,600 |
| February 17, 2026 | 1,630 | 1,636 | 1,636 | 1,639.5 | 1,617 | 822,700 |
| February 16, 2026 | 1,625 | 1,635 | 1,635 | 1,670.5 | 1,619 | 1.39M |
| February 13, 2026 | 1,656.5 | 1,630 | 1,630 | 1,659 | 1,596.5 | 1.79M |
| February 12, 2026 | 1,674 | 1,649 | 1,649 | 1,676 | 1,649 | 1.21M |
| February 10, 2026 | 1,636 | 1,659 | 1,659 | 1,660.5 | 1,635 | 599,300 |
| February 09, 2026 | 1,670 | 1,651.5 | 1,651.5 | 1,670 | 1,641.5 | 767,800 |
| February 06, 2026 | 1,664 | 1,658.5 | 1,658.5 | 1,669.5 | 1,654 | 1.17M |
| February 05, 2026 | 1,652 | 1,667 | 1,667 | 1,674 | 1,651 | 1.17M |
| February 04, 2026 | 1,636.5 | 1,632 | 1,632 | 1,647 | 1,628 | 810,300 |
| February 03, 2026 | 1,620 | 1,627.5 | 1,627.5 | 1,635 | 1,619 | 515,000 |
| February 02, 2026 | 1,645 | 1,618.5 | 1,618.5 | 1,646 | 1,618 | 732,300 |
| January 30, 2026 | 1,602 | 1,610 | 1,610 | 1,617.5 | 1,596 | 723,200 |
| January 29, 2026 | 1,593 | 1,595 | 1,595 | 1,595 | 1,580 | 750,400 |
| January 28, 2026 | 1,618.5 | 1,599 | 1,599 | 1,619 | 1,599 | 1.32M |
| January 27, 2026 | 1,610 | 1,629.5 | 1,629.5 | 1,629.5 | 1,605 | 1.06M |
| January 26, 2026 | 1,628 | 1,610 | 1,610 | 1,634 | 1,608.5 | 880,000 |
| January 23, 2026 | 1,650 | 1,634 | 1,634 | 1,653.5 | 1,634 | 785,800 |
| January 22, 2026 | 1,640.5 | 1,638 | 1,638 | 1,650 | 1,630 | 1.1M |
| January 21, 2026 | 1,647.5 | 1,644 | 1,644 | 1,654.5 | 1,640.5 | 1.03M |
| January 20, 2026 | 1,655.5 | 1,669.5 | 1,669.5 | 1,669.5 | 1,644 | 1.6M |
| January 19, 2026 | 1,645 | 1,646 | 1,646 | 1,649 | 1,635 | 1.28M |
| January 16, 2026 | 1,638 | 1,638.5 | 1,638.5 | 1,651.5 | 1,633 | 578,700 |
| January 15, 2026 | 1,638 | 1,643 | 1,643 | 1,647.5 | 1,631 | 931,600 |
| January 14, 2026 | 1,632.5 | 1,629 | 1,629 | 1,641.5 | 1,620.5 | 1.2M |
| January 13, 2026 | 1,626.5 | 1,619.5 | 1,619.5 | 1,635 | 1,618.5 | 1.58M |
| January 09, 2026 | 1,630 | 1,619.5 | 1,619.5 | 1,634 | 1,614 | 948,400 |
| January 08, 2026 | 1,630 | 1,624 | 1,624 | 1,631 | 1,613.5 | 676,800 |
| January 07, 2026 | 1,625.5 | 1,630.5 | 1,630.5 | 1,634.5 | 1,620.5 | 912,200 |
| January 06, 2026 | 1,610 | 1,631 | 1,631 | 1,631 | 1,609.5 | 1.14M |
| January 05, 2026 | 1,618 | 1,608 | 1,608 | 1,619.5 | 1,593 | 996,300 |
| December 30, 2025 | 1,616 | 1,611.5 | 1,611.5 | 1,622.5 | 1,610.5 | 1.49M |
| December 29, 2025 | 1,602 | 1,612 | 1,612 | 1,615 | 1,596 | 1.57M |
| December 26, 2025 | 1,641 | 1,637 | 1,599 | 1,644.5 | 1,630.5 | 1.31M |
| December 25, 2025 | 1,625 | 1,639.5 | 1,639.5 | 1,642 | 1,618 | 795,000 |
| December 24, 2025 | 1,633 | 1,620 | 1,620 | 1,636 | 1,618 | 968,100 |
| December 23, 2025 | 1,618 | 1,632.5 | 1,632.5 | 1,632.5 | 1,615.5 | 816,100 |
| December 22, 2025 | 1,620 | 1,618 | 1,618 | 1,623.5 | 1,610 | 979,900 |
| December 19, 2025 | 1,610 | 1,610 | 1,610 | 1,615.5 | 1,606 | 921,000 |
| December 18, 2025 | 1,605.5 | 1,613.5 | 1,613.5 | 1,616.5 | 1,600 | 884,700 |
| December 17, 2025 | 1,608 | 1,605.5 | 1,605.5 | 1,609 | 1,598.5 | 831,900 |
| December 16, 2025 | 1,608 | 1,605 | 1,605 | 1,609.5 | 1,602.5 | 881,100 |
| December 15, 2025 | 1,604.5 | 1,612 | 1,612 | 1,616 | 1,603.5 | 950,300 |
| December 12, 2025 | 1,591.5 | 1,598 | 1,598 | 1,603 | 1,590.5 | 1.03M |
| December 11, 2025 | 1,604.5 | 1,599 | 1,599 | 1,610.5 | 1,591.5 | 1.21M |
| December 10, 2025 | 1,605 | 1,603 | 1,603 | 1,612 | 1,601 | 987,800 |
| December 09, 2025 | 1,615 | 1,604.5 | 1,604.5 | 1,621.5 | 1,601 | 981,100 |
| December 08, 2025 | 1,627 | 1,615.5 | 1,615.5 | 1,629 | 1,613 | 808,900 |
| December 05, 2025 | 1,618.5 | 1,613.5 | 1,613.5 | 1,623.5 | 1,611.5 | 998,700 |
| December 04, 2025 | 1,605 | 1,624 | 1,624 | 1,629.5 | 1,601.5 | 947,300 |
| December 03, 2025 | 1,613 | 1,604.5 | 1,604.5 | 1,619 | 1,603 | 884,200 |
| December 02, 2025 | 1,616 | 1,621.5 | 1,621.5 | 1,626.5 | 1,611.5 | 1.01M |
| December 01, 2025 | 1,635 | 1,607.5 | 1,607.5 | 1,649 | 1,607.5 | 1.11M |
| November 28, 2025 | 1,605.5 | 1,617.5 | 1,617.5 | 1,622.5 | 1,605.5 | 1.07M |
| November 27, 2025 | 1,620 | 1,608 | 1,608 | 1,624.5 | 1,603.5 | 808,500 |
| November 26, 2025 | 1,586.5 | 1,608 | 1,608 | 1,617 | 1,585.5 | 1.99M |
| November 25, 2025 | 1,624.5 | 1,568.5 | 1,568.5 | 1,625 | 1,568.5 | 2.92M |
| November 21, 2025 | 1,630.5 | 1,631.5 | 1,631.5 | 1,640.5 | 1,620 | 1.32M |