1,588.00
-22(-1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,600 | 1,588 | 1,588 | 1,601 | 1,586 | 122,900 |
| February 19, 2026 | 1,614 | 1,610 | 1,610 | 1,617 | 1,602 | 116,100 |
| February 18, 2026 | 1,600 | 1,612 | 1,612 | 1,619 | 1,588 | 192,700 |
| February 17, 2026 | 1,608 | 1,583 | 1,583 | 1,609 | 1,579 | 184,500 |
| February 16, 2026 | 1,602 | 1,608 | 1,608 | 1,613 | 1,587 | 157,300 |
| February 13, 2026 | 1,597 | 1,587 | 1,587 | 1,605 | 1,568 | 159,600 |
| February 12, 2026 | 1,630 | 1,604 | 1,604 | 1,633 | 1,600 | 247,200 |
| February 10, 2026 | 1,600 | 1,622 | 1,622 | 1,623 | 1,599 | 188,100 |
| February 09, 2026 | 1,601 | 1,600 | 1,600 | 1,607 | 1,592 | 109,800 |
| February 06, 2026 | 1,587 | 1,594 | 1,594 | 1,594 | 1,573 | 161,600 |
| February 05, 2026 | 1,591 | 1,585 | 1,585 | 1,598 | 1,582 | 152,700 |
| February 04, 2026 | 1,564 | 1,580 | 1,580 | 1,586 | 1,556 | 124,300 |
| February 03, 2026 | 1,578 | 1,565 | 1,565 | 1,582 | 1,565 | 125,100 |
| February 02, 2026 | 1,560 | 1,575 | 1,575 | 1,591 | 1,560 | 177,100 |
| January 30, 2026 | 1,539 | 1,546 | 1,546 | 1,555 | 1,533 | 182,700 |
| January 29, 2026 | 1,520 | 1,539 | 1,539 | 1,539 | 1,502 | 200,300 |
| January 28, 2026 | 1,536 | 1,528 | 1,528 | 1,537 | 1,518 | 158,800 |
| January 27, 2026 | 1,558 | 1,547 | 1,547 | 1,559 | 1,547 | 122,600 |
| January 26, 2026 | 1,583 | 1,569 | 1,569 | 1,583 | 1,557 | 149,500 |
| January 23, 2026 | 1,586 | 1,585 | 1,585 | 1,591 | 1,576 | 89,500 |
| January 22, 2026 | 1,590 | 1,586 | 1,586 | 1,593 | 1,584 | 125,500 |
| January 21, 2026 | 1,577 | 1,589 | 1,589 | 1,591 | 1,574 | 230,900 |
| January 20, 2026 | 1,581 | 1,588 | 1,588 | 1,593 | 1,573 | 193,100 |
| January 19, 2026 | 1,576 | 1,582 | 1,582 | 1,586 | 1,574 | 147,700 |
| January 16, 2026 | 1,570 | 1,584 | 1,584 | 1,584 | 1,565 | 126,500 |
| January 15, 2026 | 1,560 | 1,579 | 1,579 | 1,581 | 1,556 | 149,700 |
| January 14, 2026 | 1,562 | 1,561 | 1,561 | 1,573 | 1,556 | 133,800 |
| January 13, 2026 | 1,569 | 1,561 | 1,561 | 1,569 | 1,549 | 146,100 |
| January 09, 2026 | 1,554 | 1,559 | 1,559 | 1,563 | 1,547 | 161,300 |
| January 08, 2026 | 1,562 | 1,547 | 1,547 | 1,567 | 1,540 | 232,100 |
| January 07, 2026 | 1,566 | 1,569 | 1,569 | 1,582 | 1,559 | 209,500 |
| January 06, 2026 | 1,564 | 1,566 | 1,566 | 1,574 | 1,555 | 191,000 |
| January 05, 2026 | 1,563 | 1,561 | 1,561 | 1,570 | 1,548 | 238,200 |
| December 30, 2025 | 1,560 | 1,566 | 1,566 | 1,577 | 1,555 | 257,500 |
| December 29, 2025 | 1,573 | 1,566 | 1,566 | 1,577 | 1,547 | 479,400 |
| December 26, 2025 | 1,605 | 1,573 | 1,573 | 1,625 | 1,571 | 1.03M |
| December 25, 2025 | 1,640 | 1,635 | 1,635 | 1,645 | 1,624 | 312,900 |
| December 24, 2025 | 1,659 | 1,614 | 1,614 | 1,659 | 1,599 | 659,700 |
| December 23, 2025 | 1,672 | 1,647 | 1,647 | 1,682 | 1,641 | 693,600 |
| December 22, 2025 | 1,618 | 1,609 | 1,609 | 1,632 | 1,607 | 248,400 |
| December 19, 2025 | 1,598 | 1,602 | 1,602 | 1,611 | 1,598 | 148,700 |
| December 18, 2025 | 1,606 | 1,598 | 1,598 | 1,609 | 1,598 | 109,900 |
| December 17, 2025 | 1,621 | 1,601 | 1,601 | 1,622 | 1,597 | 118,400 |
| December 16, 2025 | 1,640 | 1,622 | 1,622 | 1,642 | 1,622 | 102,300 |
| December 15, 2025 | 1,630 | 1,641 | 1,641 | 1,641 | 1,623 | 120,700 |
| December 12, 2025 | 1,603 | 1,624 | 1,624 | 1,629 | 1,600 | 169,100 |
| December 11, 2025 | 1,608 | 1,592 | 1,592 | 1,609 | 1,592 | 101,000 |
| December 10, 2025 | 1,601 | 1,600 | 1,600 | 1,610 | 1,598 | 167,100 |
| December 09, 2025 | 1,620 | 1,594 | 1,594 | 1,625 | 1,591 | 182,800 |
| December 08, 2025 | 1,624 | 1,626 | 1,626 | 1,631 | 1,615 | 110,000 |
| December 05, 2025 | 1,608 | 1,609 | 1,609 | 1,621 | 1,606 | 103,500 |
| December 04, 2025 | 1,605 | 1,621 | 1,621 | 1,627 | 1,604 | 160,900 |
| December 03, 2025 | 1,652 | 1,604 | 1,604 | 1,653 | 1,599 | 266,300 |
| December 02, 2025 | 1,658 | 1,661 | 1,661 | 1,666 | 1,643 | 116,400 |
| December 01, 2025 | 1,673 | 1,658 | 1,658 | 1,680 | 1,652 | 188,000 |
| November 28, 2025 | 1,691 | 1,678 | 1,678 | 1,693 | 1,673 | 176,900 |
| November 27, 2025 | 1,680 | 1,691 | 1,691 | 1,703 | 1,670 | 358,300 |
| November 26, 2025 | 1,669 | 1,689 | 1,689 | 1,691 | 1,663 | 394,100 |
| November 25, 2025 | 1,657 | 1,656 | 1,656 | 1,670 | 1,644 | 229,600 |
| November 21, 2025 | 1,608 | 1,651 | 1,651 | 1,657 | 1,608 | 487,500 |