1,557.00
-16(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,550 | 1,557 | 1,557 | 1,567 | 1,540 | 448,000 |
| February 19, 2026 | 1,542 | 1,573 | 1,573 | 1,580 | 1,534 | 529,700 |
| February 18, 2026 | 1,534 | 1,539 | 1,539 | 1,547 | 1,517 | 554,800 |
| February 17, 2026 | 1,530 | 1,512 | 1,512 | 1,543 | 1,512 | 529,500 |
| February 16, 2026 | 1,570 | 1,534 | 1,534 | 1,571 | 1,511 | 918,100 |
| February 13, 2026 | 1,620 | 1,557 | 1,557 | 1,625 | 1,552 | 830,100 |
| February 12, 2026 | 1,589 | 1,636 | 1,636 | 1,640 | 1,579 | 824,100 |
| February 10, 2026 | 1,588 | 1,589 | 1,589 | 1,605 | 1,580 | 732,500 |
| February 09, 2026 | 1,580 | 1,577 | 1,577 | 1,580 | 1,546 | 1.06M |
| February 06, 2026 | 1,485 | 1,519 | 1,519 | 1,521 | 1,477 | 878,000 |
| February 05, 2026 | 1,491 | 1,514 | 1,514 | 1,515 | 1,476 | 1.28M |
| February 04, 2026 | 1,414 | 1,474 | 1,474 | 1,474 | 1,393 | 1.66M |
| February 03, 2026 | 1,415 | 1,444 | 1,444 | 1,444 | 1,404 | 1.2M |
| February 02, 2026 | 1,423 | 1,381 | 1,381 | 1,431 | 1,381 | 972,700 |
| January 30, 2026 | 1,413 | 1,403 | 1,403 | 1,421 | 1,400 | 706,600 |
| January 29, 2026 | 1,411 | 1,409 | 1,409 | 1,419 | 1,390 | 714,400 |
| January 28, 2026 | 1,429 | 1,395 | 1,395 | 1,429 | 1,375 | 1.2M |
| January 27, 2026 | 1,392 | 1,431 | 1,431 | 1,440 | 1,383 | 1.2M |
| January 26, 2026 | 1,454 | 1,406 | 1,406 | 1,467 | 1,405 | 1.22M |
| January 23, 2026 | 1,465 | 1,484 | 1,484 | 1,510 | 1,463 | 1.38M |
| January 22, 2026 | 1,422 | 1,461 | 1,461 | 1,475 | 1,414 | 2.02M |
| January 21, 2026 | 1,385 | 1,394 | 1,394 | 1,407 | 1,365 | 1.4M |
| January 20, 2026 | 1,443 | 1,415 | 1,415 | 1,450 | 1,394 | 2.02M |
| January 19, 2026 | 1,349 | 1,353 | 1,353 | 1,368 | 1,330 | 1.11M |
| January 16, 2026 | 1,310 | 1,331 | 1,331 | 1,342 | 1,309 | 1.33M |
| January 15, 2026 | 1,273 | 1,310 | 1,310 | 1,311 | 1,271 | 1.21M |
| January 14, 2026 | 1,251 | 1,262 | 1,262 | 1,262 | 1,232 | 883,400 |
| January 13, 2026 | 1,248 | 1,241 | 1,241 | 1,248 | 1,230 | 813,400 |
| January 09, 2026 | 1,207 | 1,211 | 1,211 | 1,211 | 1,198 | 753,200 |
| January 08, 2026 | 1,210 | 1,186 | 1,186 | 1,216 | 1,186 | 734,600 |
| January 07, 2026 | 1,195 | 1,216 | 1,216 | 1,223 | 1,193 | 923,600 |
| January 06, 2026 | 1,194 | 1,200 | 1,200 | 1,208 | 1,190 | 927,500 |
| January 05, 2026 | 1,158 | 1,177 | 1,177 | 1,179 | 1,156 | 1.11M |
| December 30, 2025 | 1,141 | 1,146 | 1,146 | 1,177 | 1,138 | 860,700 |
| December 29, 2025 | 1,124 | 1,141 | 1,141 | 1,141 | 1,121 | 641,300 |
| December 26, 2025 | 1,127 | 1,122 | 1,122 | 1,134 | 1,117 | 491,300 |
| December 25, 2025 | 1,135 | 1,122 | 1,122 | 1,136 | 1,122 | 387,400 |
| December 24, 2025 | 1,150 | 1,132 | 1,132 | 1,151 | 1,123 | 663,800 |
| December 23, 2025 | 1,125 | 1,141 | 1,141 | 1,157 | 1,122 | 779,400 |
| December 22, 2025 | 1,143 | 1,127 | 1,127 | 1,146 | 1,127 | 630,700 |
| December 19, 2025 | 1,102 | 1,127 | 1,127 | 1,133 | 1,102 | 721,600 |
| December 18, 2025 | 1,108 | 1,102 | 1,102 | 1,118 | 1,094 | 503,000 |
| December 17, 2025 | 1,100 | 1,107 | 1,107 | 1,118 | 1,094 | 801,500 |
| December 16, 2025 | 1,121 | 1,100 | 1,100 | 1,133 | 1,097 | 988,700 |
| December 15, 2025 | 1,093 | 1,117 | 1,117 | 1,119 | 1,093 | 864,800 |
| December 12, 2025 | 1,084 | 1,092 | 1,092 | 1,099 | 1,081 | 797,200 |
| December 11, 2025 | 1,069 | 1,060 | 1,060 | 1,076 | 1,057 | 508,900 |
| December 10, 2025 | 1,067 | 1,060 | 1,060 | 1,070 | 1,048 | 687,000 |
| December 09, 2025 | 1,050 | 1,060 | 1,060 | 1,061 | 1,049 | 518,400 |
| December 08, 2025 | 1,066 | 1,046 | 1,046 | 1,066 | 1,032 | 918,800 |
| December 05, 2025 | 1,051 | 1,050 | 1,050 | 1,052 | 1,036 | 709,000 |
| December 04, 2025 | 1,026 | 1,052 | 1,052 | 1,052 | 1,021 | 409,300 |
| December 03, 2025 | 1,041 | 1,026 | 1,026 | 1,047 | 1,020 | 744,300 |
| December 02, 2025 | 1,063 | 1,047 | 1,047 | 1,068 | 1,040 | 594,200 |
| December 01, 2025 | 1,061 | 1,050 | 1,050 | 1,072 | 1,041 | 716,300 |
| November 28, 2025 | 1,031 | 1,043 | 1,043 | 1,055 | 1,031 | 575,900 |
| November 27, 2025 | 1,019 | 1,036 | 1,036 | 1,064 | 1,019 | 985,600 |
| November 26, 2025 | 1,018 | 1,019 | 1,019 | 1,026 | 1,009 | 657,700 |
| November 25, 2025 | 990 | 997 | 997 | 1,008 | 986 | 716,900 |
| November 21, 2025 | 975 | 991 | 991 | 993 | 974 | 605,500 |