1,764.00
-20(-1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,752 | 1,764 | 1,764 | 1,772 | 1,747 | 267,400 |
| February 19, 2026 | 1,744 | 1,784 | 1,784 | 1,784 | 1,743 | 361,100 |
| February 18, 2026 | 1,733 | 1,744 | 1,744 | 1,748 | 1,712 | 472,000 |
| February 17, 2026 | 1,720 | 1,701 | 1,701 | 1,739 | 1,701 | 429,400 |
| February 16, 2026 | 1,754 | 1,734 | 1,734 | 1,754 | 1,705 | 533,400 |
| February 13, 2026 | 1,801 | 1,752 | 1,752 | 1,809 | 1,748 | 552,200 |
| February 12, 2026 | 1,770 | 1,813 | 1,813 | 1,813 | 1,770 | 726,300 |
| February 10, 2026 | 1,750 | 1,765 | 1,765 | 1,778 | 1,746 | 507,000 |
| February 09, 2026 | 1,732 | 1,739 | 1,739 | 1,742 | 1,706 | 764,600 |
| February 06, 2026 | 1,656 | 1,686 | 1,686 | 1,686 | 1,642 | 464,500 |
| February 05, 2026 | 1,655 | 1,665 | 1,665 | 1,674 | 1,648 | 415,500 |
| February 04, 2026 | 1,620 | 1,632 | 1,632 | 1,643 | 1,607 | 536,200 |
| February 03, 2026 | 1,589 | 1,605 | 1,605 | 1,623 | 1,577 | 538,100 |
| February 02, 2026 | 1,598 | 1,550 | 1,550 | 1,598 | 1,550 | 531,900 |
| January 30, 2026 | 1,590 | 1,578 | 1,578 | 1,599 | 1,560 | 447,700 |
| January 29, 2026 | 1,545 | 1,580 | 1,580 | 1,580 | 1,540 | 457,900 |
| January 28, 2026 | 1,550 | 1,547 | 1,547 | 1,566 | 1,545 | 331,800 |
| January 27, 2026 | 1,543 | 1,568 | 1,568 | 1,570 | 1,534 | 447,100 |
| January 26, 2026 | 1,577 | 1,562 | 1,562 | 1,589 | 1,556 | 509,000 |
| January 23, 2026 | 1,588 | 1,613 | 1,613 | 1,615 | 1,585 | 435,600 |
| January 22, 2026 | 1,580 | 1,590 | 1,590 | 1,609 | 1,575 | 602,700 |
| January 21, 2026 | 1,575 | 1,558 | 1,558 | 1,582 | 1,548 | 636,700 |
| January 20, 2026 | 1,615 | 1,609 | 1,609 | 1,616 | 1,592 | 393,900 |
| January 19, 2026 | 1,627 | 1,615 | 1,615 | 1,629 | 1,602 | 384,500 |
| January 16, 2026 | 1,615 | 1,626 | 1,626 | 1,628 | 1,611 | 309,900 |
| January 15, 2026 | 1,590 | 1,615 | 1,615 | 1,626 | 1,589 | 418,800 |
| January 14, 2026 | 1,602 | 1,603 | 1,603 | 1,609 | 1,579 | 427,200 |
| January 13, 2026 | 1,614 | 1,602 | 1,602 | 1,621 | 1,597 | 464,100 |
| January 09, 2026 | 1,580 | 1,576 | 1,576 | 1,587 | 1,569 | 302,200 |
| January 08, 2026 | 1,550 | 1,552 | 1,552 | 1,570 | 1,549 | 503,100 |
| January 07, 2026 | 1,536 | 1,557 | 1,557 | 1,562 | 1,531 | 457,200 |
| January 06, 2026 | 1,525 | 1,544 | 1,544 | 1,547 | 1,525 | 338,800 |
| January 05, 2026 | 1,500 | 1,511 | 1,511 | 1,514 | 1,495 | 352,300 |
| December 30, 2025 | 1,487 | 1,489 | 1,489 | 1,516 | 1,483 | 408,500 |
| December 29, 2025 | 1,464 | 1,482 | 1,482 | 1,482 | 1,457 | 279,900 |
| December 26, 2025 | 1,474 | 1,462 | 1,462 | 1,481 | 1,455 | 234,900 |
| December 25, 2025 | 1,470 | 1,466 | 1,466 | 1,470 | 1,460 | 221,900 |
| December 24, 2025 | 1,484 | 1,468 | 1,468 | 1,490 | 1,460 | 331,400 |
| December 23, 2025 | 1,484 | 1,484 | 1,484 | 1,502 | 1,472 | 312,400 |
| December 22, 2025 | 1,491 | 1,484 | 1,484 | 1,502 | 1,483 | 415,900 |
| December 19, 2025 | 1,447 | 1,478 | 1,478 | 1,486 | 1,446 | 514,000 |
| December 18, 2025 | 1,446 | 1,450 | 1,450 | 1,450 | 1,429 | 464,200 |
| December 17, 2025 | 1,453 | 1,432 | 1,432 | 1,454 | 1,422 | 454,600 |
| December 16, 2025 | 1,471 | 1,453 | 1,453 | 1,484 | 1,449 | 594,200 |
| December 15, 2025 | 1,455 | 1,475 | 1,475 | 1,480 | 1,455 | 369,500 |
| December 12, 2025 | 1,434 | 1,452 | 1,452 | 1,456 | 1,431 | 506,300 |
| December 11, 2025 | 1,440 | 1,413 | 1,413 | 1,444 | 1,413 | 362,200 |
| December 10, 2025 | 1,448 | 1,430 | 1,430 | 1,449 | 1,430 | 680,300 |
| December 09, 2025 | 1,449 | 1,441 | 1,441 | 1,453 | 1,434 | 479,900 |
| December 08, 2025 | 1,461 | 1,449 | 1,449 | 1,469 | 1,441 | 331,200 |
| December 05, 2025 | 1,467 | 1,457 | 1,457 | 1,474 | 1,446 | 348,600 |
| December 04, 2025 | 1,434 | 1,474 | 1,474 | 1,474 | 1,429 | 560,700 |
| December 03, 2025 | 1,457 | 1,436 | 1,436 | 1,458 | 1,426 | 359,200 |
| December 02, 2025 | 1,491 | 1,464 | 1,464 | 1,505 | 1,464 | 355,800 |
| December 01, 2025 | 1,478 | 1,485 | 1,485 | 1,512 | 1,475 | 620,900 |
| November 28, 2025 | 1,450 | 1,453 | 1,453 | 1,469 | 1,449 | 428,800 |
| November 27, 2025 | 1,420 | 1,442 | 1,442 | 1,454 | 1,420 | 547,300 |
| November 26, 2025 | 1,409 | 1,402 | 1,402 | 1,412 | 1,399 | 292,500 |
| November 25, 2025 | 1,405 | 1,393 | 1,393 | 1,413 | 1,384 | 317,800 |
| November 21, 2025 | 1,374 | 1,400 | 1,400 | 1,404 | 1,372 | 400,000 |