1,514.00
-30(-1.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,528 | 1,514 | 1,514 | 1,535 | 1,510 | 435,700 |
| February 19, 2026 | 1,527 | 1,544 | 1,544 | 1,549 | 1,502 | 548,500 |
| February 18, 2026 | 1,490 | 1,528 | 1,528 | 1,537 | 1,489 | 664,100 |
| February 17, 2026 | 1,457 | 1,477 | 1,477 | 1,499 | 1,434 | 825,300 |
| February 16, 2026 | 1,427 | 1,430 | 1,430 | 1,432 | 1,418 | 400,500 |
| February 13, 2026 | 1,424 | 1,408 | 1,408 | 1,428 | 1,406 | 245,600 |
| February 12, 2026 | 1,411 | 1,419 | 1,419 | 1,424 | 1,404 | 335,600 |
| February 10, 2026 | 1,388 | 1,418 | 1,418 | 1,418 | 1,383 | 551,200 |
| February 09, 2026 | 1,379 | 1,384 | 1,384 | 1,390 | 1,363 | 344,900 |
| February 06, 2026 | 1,373 | 1,358 | 1,358 | 1,377 | 1,356 | 292,500 |
| February 05, 2026 | 1,355 | 1,366 | 1,366 | 1,374 | 1,350 | 398,300 |
| February 04, 2026 | 1,335 | 1,344 | 1,344 | 1,350 | 1,329 | 270,600 |
| February 03, 2026 | 1,325 | 1,333 | 1,333 | 1,343 | 1,322 | 289,700 |
| February 02, 2026 | 1,331 | 1,337 | 1,337 | 1,343 | 1,331 | 273,400 |
| January 30, 2026 | 1,315 | 1,326 | 1,326 | 1,329 | 1,310 | 288,300 |
| January 29, 2026 | 1,305 | 1,315 | 1,315 | 1,316 | 1,296 | 314,500 |
| January 28, 2026 | 1,315 | 1,307 | 1,307 | 1,316 | 1,306 | 239,500 |
| January 27, 2026 | 1,326 | 1,329 | 1,329 | 1,334 | 1,317 | 274,400 |
| January 26, 2026 | 1,335 | 1,339 | 1,339 | 1,343 | 1,328 | 258,800 |
| January 23, 2026 | 1,346 | 1,340 | 1,340 | 1,351 | 1,335 | 242,400 |
| January 22, 2026 | 1,325 | 1,337 | 1,337 | 1,345 | 1,322 | 349,400 |
| January 21, 2026 | 1,340 | 1,331 | 1,331 | 1,345 | 1,325 | 312,300 |
| January 20, 2026 | 1,340 | 1,347 | 1,347 | 1,355 | 1,336 | 304,000 |
| January 19, 2026 | 1,361 | 1,345 | 1,345 | 1,367 | 1,345 | 259,900 |
| January 16, 2026 | 1,350 | 1,361 | 1,361 | 1,368 | 1,349 | 274,700 |
| January 15, 2026 | 1,352 | 1,358 | 1,358 | 1,363 | 1,348 | 263,900 |
| January 14, 2026 | 1,336 | 1,352 | 1,352 | 1,358 | 1,333 | 366,200 |
| January 13, 2026 | 1,349 | 1,338 | 1,338 | 1,349 | 1,330 | 249,500 |
| January 09, 2026 | 1,348 | 1,335 | 1,335 | 1,358 | 1,335 | 278,600 |
| January 08, 2026 | 1,332 | 1,340 | 1,340 | 1,345 | 1,332 | 207,300 |
| January 07, 2026 | 1,322 | 1,334 | 1,334 | 1,352 | 1,317 | 536,900 |
| January 06, 2026 | 1,324 | 1,326 | 1,326 | 1,334 | 1,316 | 547,600 |
| January 05, 2026 | 1,318 | 1,328 | 1,328 | 1,329 | 1,308 | 429,800 |
| December 30, 2025 | 1,336 | 1,318 | 1,318 | 1,345 | 1,318 | 534,300 |
| December 29, 2025 | 1,358 | 1,340 | 1,340 | 1,365 | 1,335 | 1.49M |
| December 26, 2025 | 1,387.5 | 1,404 | 1,372 | 1,407 | 1,385 | 1.73M |
| December 25, 2025 | 1,370 | 1,382.5 | 1,350.99 | 1,382.5 | 1,368.5 | 478,000 |
| December 24, 2025 | 1,366.5 | 1,362.5 | 1,331.45 | 1,369 | 1,360.5 | 367,200 |
| December 23, 2025 | 1,352 | 1,366.5 | 1,335.36 | 1,367 | 1,351.5 | 279,800 |
| December 22, 2025 | 1,378.5 | 1,351.5 | 1,320.7 | 1,384.5 | 1,350 | 600,400 |
| December 19, 2025 | 1,367.5 | 1,365.5 | 1,334.38 | 1,369.5 | 1,360 | 269,800 |
| December 18, 2025 | 1,362 | 1,360.5 | 1,329.49 | 1,364.5 | 1,353 | 239,800 |
| December 17, 2025 | 1,362.5 | 1,348.5 | 1,317.77 | 1,367.5 | 1,341 | 427,000 |
| December 16, 2025 | 1,370 | 1,362.5 | 1,331.45 | 1,371.5 | 1,360.5 | 360,600 |
| December 15, 2025 | 1,368 | 1,362.5 | 1,331.45 | 1,370 | 1,358 | 391,400 |
| December 12, 2025 | 1,345 | 1,348.5 | 1,317.77 | 1,352.5 | 1,343.5 | 270,200 |
| December 11, 2025 | 1,370 | 1,334.5 | 1,304.09 | 1,371 | 1,326 | 608,000 |
| December 10, 2025 | 1,350.5 | 1,367.5 | 1,336.33 | 1,371 | 1,347 | 626,800 |
| December 09, 2025 | 1,343 | 1,340 | 1,309.46 | 1,348.5 | 1,337.5 | 296,200 |
| December 08, 2025 | 1,357.5 | 1,344.5 | 1,313.86 | 1,362 | 1,344 | 509,000 |
| December 05, 2025 | 1,362 | 1,359.5 | 1,328.52 | 1,363 | 1,346 | 441,600 |
| December 04, 2025 | 1,349 | 1,352 | 1,321.19 | 1,358 | 1,347.5 | 387,200 |
| December 03, 2025 | 1,369 | 1,351.5 | 1,320.7 | 1,374.5 | 1,351.5 | 467,800 |
| December 02, 2025 | 1,375 | 1,372 | 1,340.73 | 1,377 | 1,362.5 | 248,000 |
| December 01, 2025 | 1,383 | 1,374.5 | 1,343.18 | 1,400 | 1,371.5 | 478,600 |
| November 28, 2025 | 1,355 | 1,369 | 1,337.8 | 1,370 | 1,350 | 310,800 |
| November 27, 2025 | 1,343.5 | 1,353.5 | 1,322.65 | 1,353.5 | 1,340.5 | 286,400 |
| November 26, 2025 | 1,345.5 | 1,343.5 | 1,312.88 | 1,350.5 | 1,338 | 357,400 |
| November 25, 2025 | 1,348 | 1,329.5 | 1,299.2 | 1,350 | 1,328.5 | 345,600 |
| November 21, 2025 | 1,318 | 1,347.5 | 1,316.79 | 1,347.5 | 1,318 | 608,600 |