1,751.00
-35(-1.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,780 | 1,751 | 1,751 | 1,800 | 1,751 | 3,200 |
| February 19, 2026 | 1,789 | 1,786 | 1,786 | 1,789 | 1,767 | 1,300 |
| February 18, 2026 | 1,736 | 1,753 | 1,753 | 1,786 | 1,736 | 2,100 |
| February 17, 2026 | 1,769 | 1,736 | 1,736 | 1,769 | 1,731 | 1,800 |
| February 16, 2026 | 1,760 | 1,766 | 1,766 | 1,781 | 1,760 | 1,100 |
| February 13, 2026 | 1,799 | 1,770 | 1,770 | 1,799 | 1,770 | 900 |
| February 12, 2026 | 1,780 | 1,820 | 1,820 | 1,915 | 1,752 | 4,900 |
| February 10, 2026 | 1,786 | 1,751 | 1,751 | 1,786 | 1,718 | 5,000 |
| February 09, 2026 | 1,787 | 1,706 | 1,706 | 1,915 | 1,701 | 16,600 |
| February 06, 2026 | 1,770 | 1,771 | 1,771 | 1,771 | 1,766 | 1,500 |
| February 05, 2026 | 1,752 | 1,770 | 1,770 | 1,775 | 1,752 | 1,100 |
| February 04, 2026 | 1,768 | 1,784 | 1,784 | 1,784 | 1,768 | 1,000 |
| February 03, 2026 | 1,770 | 1,780 | 1,780 | 1,780 | 1,770 | 2,500 |
| February 02, 2026 | 1,765 | 1,766 | 1,766 | 1,795 | 1,765 | 2,100 |
| January 30, 2026 | 1,729 | 1,764 | 1,764 | 1,764 | 1,714 | 6,100 |
| January 29, 2026 | 1,725 | 1,726 | 1,726 | 1,726 | 1,691 | 1,700 |
| January 28, 2026 | 1,715 | 1,725 | 1,725 | 1,725 | 1,715 | 1,500 |
| January 27, 2026 | 1,719 | 1,718 | 1,718 | 1,720 | 1,661 | 3,100 |
| January 26, 2026 | 1,725 | 1,723 | 1,723 | 1,725 | 1,704 | 1,200 |
| January 23, 2026 | 1,723 | 1,725 | 1,725 | 1,725 | 1,685 | 1,800 |
| January 22, 2026 | 1,732 | 1,723 | 1,723 | 1,734 | 1,714 | 1,800 |
| January 21, 2026 | 1,670 | 1,696 | 1,696 | 1,749 | 1,657 | 18,500 |
| January 20, 2026 | 1,683 | 1,685 | 1,685 | 1,685 | 1,665 | 4,500 |
| January 19, 2026 | 1,671 | 1,668 | 1,668 | 1,686 | 1,606 | 4,100 |
| January 16, 2026 | 1,689 | 1,671 | 1,671 | 1,689 | 1,663 | 1,700 |
| January 15, 2026 | 1,618 | 1,691 | 1,691 | 1,700 | 1,612 | 6,800 |
| January 14, 2026 | 1,606 | 1,612 | 1,612 | 1,620 | 1,595 | 2,900 |
| January 13, 2026 | 1,607 | 1,596 | 1,596 | 1,620 | 1,595 | 1,700 |
| January 09, 2026 | 1,615 | 1,596 | 1,596 | 1,615 | 1,596 | 900 |
| January 08, 2026 | 1,613 | 1,615 | 1,615 | 1,624 | 1,598 | 2,100 |
| January 07, 2026 | 1,611 | 1,610 | 1,610 | 1,615 | 1,550 | 3,900 |
| January 06, 2026 | 1,593 | 1,600 | 1,600 | 1,600 | 1,588 | 2,300 |
| January 05, 2026 | 1,625 | 1,587 | 1,587 | 1,625 | 1,565 | 6,900 |
| December 30, 2025 | 1,656 | 1,618 | 1,618 | 1,656 | 1,613 | 4,200 |
| December 29, 2025 | 1,636 | 1,616 | 1,616 | 1,638 | 1,608 | 4,400 |
| December 26, 2025 | 1,716 | 1,622 | 1,622 | 1,718 | 1,622 | 5,600 |
| December 25, 2025 | 1,567 | 1,681 | 1,681 | 1,698 | 1,544 | 7,700 |
| December 24, 2025 | 1,568 | 1,560 | 1,560 | 1,570 | 1,546 | 2,300 |
| December 23, 2025 | 1,540 | 1,544 | 1,544 | 1,549 | 1,520 | 1,300 |
| December 22, 2025 | 1,525 | 1,539 | 1,539 | 1,539 | 1,516 | 4,400 |
| December 19, 2025 | 1,560 | 1,519 | 1,519 | 1,560 | 1,507 | 2,200 |
| December 18, 2025 | 1,534 | 1,525 | 1,525 | 1,534 | 1,488 | 7,000 |
| December 17, 2025 | 1,609 | 1,546 | 1,546 | 1,609 | 1,530 | 3,400 |
| December 16, 2025 | 1,618 | 1,609 | 1,609 | 1,647 | 1,603 | 2,000 |
| December 15, 2025 | 1,674 | 1,618 | 1,618 | 1,674 | 1,616 | 3,400 |
| December 12, 2025 | 1,678 | 1,650 | 1,650 | 1,678 | 1,649 | 800 |
| December 11, 2025 | 1,662 | 1,680 | 1,680 | 1,680 | 1,611 | 4,900 |
| December 10, 2025 | 1,621 | 1,622 | 1,622 | 1,640 | 1,613 | 1,600 |
| December 09, 2025 | 1,616 | 1,620 | 1,620 | 1,636 | 1,611 | 3,000 |
| December 08, 2025 | 1,697 | 1,609 | 1,609 | 1,698 | 1,590 | 6,500 |
| December 05, 2025 | 1,669 | 1,665 | 1,665 | 1,669 | 1,638 | 2,000 |
| December 04, 2025 | 1,682 | 1,669 | 1,669 | 1,682 | 1,631 | 2,100 |
| December 03, 2025 | 1,680 | 1,674 | 1,674 | 1,699 | 1,650 | 3,000 |
| December 02, 2025 | 1,722 | 1,663 | 1,663 | 1,722 | 1,660 | 1,300 |
| December 01, 2025 | 1,736 | 1,704 | 1,704 | 1,736 | 1,704 | 2,700 |
| November 28, 2025 | 1,701 | 1,704 | 1,704 | 1,705 | 1,699 | 1,400 |
| November 27, 2025 | 1,672 | 1,718 | 1,718 | 1,718 | 1,651 | 1,800 |
| November 26, 2025 | 1,640 | 1,672 | 1,672 | 1,672 | 1,635 | 1,100 |
| November 25, 2025 | 1,630 | 1,669 | 1,669 | 1,669 | 1,611 | 2,200 |
| November 21, 2025 | 1,636 | 1,603 | 1,603 | 1,636 | 1,603 | 700 |